Skip to main content

Tenet Healthcare (NY: THC )

105.23 +0.36 (+0.34%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.78 27.20 25.64 27.12 2,194,080 +1.54(+6.02%)
Jan 28, 2016 28.16 28.46 25.38 25.58 2,578,981 -1.09(-4.09%)
Jan 27, 2016 25.98 27.79 25.74 26.67 2,499,288 +0.57(+2.18%)
Jan 26, 2016 24.96 26.33 24.52 26.10 1,866,022 +1.30(+5.24%)
Jan 25, 2016 24.80 25.40 24.50 24.80 1,977,833 -0.27(-1.08%)
Jan 22, 2016 25.63 26.39 24.63 25.07 2,917,273 +0.26(+1.05%)
Jan 21, 2016 24.55 26.26 24.41 24.81 4,860,908 +0.12(+0.49%)
Jan 20, 2016 23.46 25.08 22.35 24.69 4,698,251 +0.68(+2.83%)
Jan 19, 2016 24.01 24.54 23.14 24.01 6,115,446 +0.93(+4.03%)
Jan 15, 2016 22.44 23.08 23.08 23.08 3,163,000 -0.28(-1.20%)
Jan 14, 2016 22.67 24.04 22.20 23.36 3,852,236 +0.73(+3.23%)
Jan 13, 2016 24.26 24.68 21.91 22.63 4,991,214 -1.60(-6.60%)
Jan 12, 2016 26.12 27.04 23.18 24.23 3,856,198 -1.55(-6.01%)
Jan 11, 2016 26.17 27.41 25.46 25.78 2,816,970 +0.44(+1.74%)
Jan 08, 2016 25.49 26.37 24.96 25.34 2,799,025 +0.03(+0.12%)
Jan 07, 2016 26.65 26.72 25.18 25.31 3,430,027 -1.97(-7.22%)
Jan 06, 2016 28.20 28.32 26.57 27.28 3,686,928 -1.60(-5.54%)
Jan 05, 2016 29.56 30.07 28.60 28.88 1,955,120 -0.55(-1.87%)
Jan 04, 2016 29.26 29.62 28.31 29.43 2,578,255 -0.87(-2.87%)
Dec 31, 2015 30.03 30.30 30.30 30.30 1,881,300 +0.02(+0.07%)
Dec 30, 2015 31.44 31.67 30.03 30.28 2,594,936 -1.24(-3.93%)
Dec 29, 2015 31.29 31.80 30.99 31.52 1,575,512 +0.48(+1.55%)
Dec 28, 2015 32.06 32.24 30.48 31.04 1,603,771 -1.23(-3.81%)
Dec 24, 2015 32.55 32.27 32.27 32.27 945,300 -0.34(-1.04%)
Dec 23, 2015 30.59 32.99 30.46 32.61 3,231,253 +2.29(+7.55%)
Dec 22, 2015 30.68 30.93 29.65 30.32 2,566,576 -0.27(-0.88%)
Dec 21, 2015 27.71 30.63 27.71 30.59 5,964,915 +3.18(+11.60%)
Dec 18, 2015 27.46 28.36 27.29 27.41 3,866,351 -0.22(-0.80%)
Dec 17, 2015 27.46 28.19 27.01 27.63 3,956,165 +0.24(+0.88%)
Dec 16, 2015 27.78 28.15 26.60 27.39 2,867,839 -0.06(-0.22%)
Dec 15, 2015 27.62 28.32 27.34 27.45 2,073,502 +0.22(+0.81%)
Dec 14, 2015 29.96 30.34 26.94 27.23 4,427,370 -2.77(-9.23%)
Dec 11, 2015 31.48 31.59 29.77 30.00 2,778,679 -1.95(-6.10%)
Dec 10, 2015 31.24 32.66 30.97 31.95 1,778,781 +0.71(+2.27%)
Dec 09, 2015 31.01 32.46 30.79 31.24 2,473,235 +0.05(+0.16%)
Dec 08, 2015 30.98 31.41 30.24 31.19 2,334,346 -0.19(-0.61%)
Dec 07, 2015 33.09 33.25 31.17 31.38 2,103,048 -1.83(-5.51%)
Dec 04, 2015 32.98 33.39 32.71 33.21 1,281,082 +0.20(+0.61%)
Dec 03, 2015 34.14 34.65 32.66 33.01 1,966,727 -1.10(-3.22%)
Dec 02, 2015 34.77 35.35 33.98 34.11 2,401,206 -0.83(-2.38%)
Dec 01, 2015 33.49 34.98 33.35 34.94 1,726,111 +1.75(+5.27%)
Nov 30, 2015 34.02 34.15 33.12 33.19 1,429,808 -0.78(-2.30%)
Nov 27, 2015 33.89 34.39 33.58 33.97 655,448 +0.26(+0.77%)
Nov 25, 2015 33.49 33.71 33.71 33.71 1,184,300 +0.02(+0.06%)
Nov 24, 2015 32.06 33.90 31.73 33.69 2,457,218 +1.49(+4.63%)
Nov 23, 2015 31.26 32.83 31.05 32.20 2,258,617 +0.87(+2.78%)
Nov 20, 2015 30.65 31.49 30.41 31.33 2,406,208 +0.93(+3.06%)
Nov 19, 2015 32.10 32.10 29.72 30.40 5,362,394 -2.65(-8.02%)
Nov 18, 2015 32.67 33.18 32.49 33.05 1,704,377 +0.40(+1.23%)
Nov 17, 2015 32.53 33.07 31.96 32.65 2,151,310 +0.10(+0.31%)
Nov 16, 2015 31.77 32.56 31.60 32.55 1,703,754 +0.84(+2.65%)
Nov 13, 2015 31.39 32.56 30.74 31.71 2,411,960 +0.28(+0.89%)
Nov 12, 2015 32.67 32.73 31.40 31.43 2,595,942 -1.40(-4.26%)
Nov 11, 2015 34.41 34.41 32.16 32.83 2,946,218 -1.45(-4.23%)
Nov 10, 2015 34.50 34.82 33.60 34.28 1,705,850 -0.40(-1.15%)
Nov 09, 2015 35.21 35.31 34.04 34.68 2,212,261 -0.66(-1.87%)
Nov 06, 2015 33.38 35.95 33.30 35.34 3,505,937 +1.72(+5.12%)
Nov 05, 2015 34.05 34.30 32.90 33.62 3,053,582 -0.58(-1.70%)
Nov 04, 2015 34.49 34.65 33.25 34.20 2,985,176 -0.06(-0.18%)
Nov 03, 2015 32.37 35.52 32.15 34.26 6,593,439 +1.51(+4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.