Skip to main content

Tenet Healthcare (NY: THC )

97.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 42.02 42.81 41.96 42.81 1,285,908 +0.95(+2.27%)
Mar 28, 2014 41.62 43.10 41.56 41.86 1,616,009 +0.56(+1.36%)
Mar 27, 2014 40.93 41.55 40.09 41.30 2,305,013 +0.37(+0.90%)
Mar 26, 2014 39.27 41.64 39.14 40.93 3,650,943 +2.03(+5.22%)
Mar 25, 2014 39.49 39.89 38.40 38.90 2,819,638 -0.36(-0.92%)
Mar 24, 2014 40.20 40.46 39.19 39.26 2,083,400 -0.93(-2.31%)
Mar 21, 2014 40.76 41.00 40.05 40.19 2,170,455 -0.36(-0.89%)
Mar 20, 2014 41.10 41.36 40.48 40.55 1,075,293 -0.53(-1.29%)
Mar 19, 2014 40.70 41.41 40.61 41.08 1,098,216 +0.38(+0.93%)
Mar 18, 2014 40.28 41.79 40.28 40.70 2,263,393 +0.67(+1.67%)
Mar 17, 2014 39.79 40.30 39.56 40.03 1,325,596 +0.23(+0.58%)
Mar 14, 2014 40.14 40.76 39.10 39.80 2,378,601 -0.44(-1.09%)
Mar 13, 2014 41.38 41.46 39.87 40.24 2,562,928 -1.07(-2.59%)
Mar 12, 2014 41.79 41.95 41.04 41.31 1,363,748 -0.80(-1.90%)
Mar 11, 2014 42.06 43.12 41.90 42.11 1,481,843 +0.10(+0.24%)
Mar 10, 2014 42.30 42.58 41.65 42.01 1,411,442 -0.30(-0.71%)
Mar 07, 2014 42.78 43.17 42.13 42.31 1,464,057 -0.51(-1.19%)
Mar 06, 2014 43.52 43.66 42.70 42.82 1,528,398 -0.57(-1.31%)
Mar 05, 2014 43.71 44.11 43.21 43.39 1,226,040 -0.56(-1.27%)
Mar 04, 2014 44.08 44.47 43.69 43.95 1,868,505 +0.30(+0.69%)
Mar 03, 2014 43.49 44.09 42.97 43.65 1,658,745 -0.47(-1.07%)
Feb 28, 2014 43.92 44.72 43.80 44.12 2,063,445 +0.05(+0.11%)
Feb 27, 2014 44.26 44.95 43.75 44.07 2,169,270 -0.27(-0.61%)
Feb 26, 2014 43.69 44.99 43.30 44.34 2,842,442 +0.41(+0.93%)
Feb 25, 2014 46.26 46.84 42.85 43.93 10,093,367 -4.40(-9.10%)
Feb 24, 2014 46.77 48.65 46.77 48.33 2,422,525 +1.46(+3.11%)
Feb 21, 2014 46.30 47.60 45.85 46.87 1,802,633 +0.75(+1.63%)
Feb 20, 2014 45.57 46.52 45.14 46.12 2,198,963 +0.03(+0.07%)
Feb 19, 2014 46.30 47.11 46.08 46.09 1,596,256 -0.47(-1.01%)
Feb 18, 2014 46.60 47.15 46.36 46.56 1,204,224 +0.00(+0.00%)
Feb 14, 2014 46.92 46.56 46.56 46.56 1,650,100 -0.44(-0.94%)
Feb 13, 2014 45.37 47.20 44.94 47.00 1,900,429 +1.32(+2.89%)
Feb 12, 2014 45.82 46.96 45.52 45.68 1,212,386 -0.11(-0.24%)
Feb 11, 2014 45.05 45.95 44.31 45.79 1,267,274 +0.40(+0.88%)
Feb 10, 2014 44.79 45.62 44.17 45.39 1,805,701 +0.60(+1.34%)
Feb 07, 2014 44.83 45.09 44.04 44.79 1,225,639 +0.10(+0.22%)
Feb 06, 2014 44.16 44.94 44.02 44.69 1,036,211 +0.62(+1.41%)
Feb 05, 2014 44.38 44.71 43.40 44.07 1,102,124 -0.42(-0.94%)
Feb 04, 2014 45.06 45.50 44.22 44.49 1,387,485 -0.48(-1.07%)
Feb 03, 2014 46.11 46.18 44.92 44.97 1,655,810 -1.04(-2.26%)
Jan 31, 2014 45.02 46.73 44.72 46.01 1,654,191 +0.68(+1.50%)
Jan 30, 2014 45.53 45.93 45.14 45.33 897,492 +0.11(+0.24%)
Jan 29, 2014 45.12 45.96 44.41 45.22 1,090,419 -0.58(-1.27%)
Jan 28, 2014 45.02 46.26 44.74 45.80 1,172,791 +0.88(+1.96%)
Jan 27, 2014 45.02 45.25 44.27 44.92 1,021,329 -0.03(-0.07%)
Jan 24, 2014 45.81 45.88 44.37 44.95 1,297,194 -1.16(-2.52%)
Jan 23, 2014 45.70 46.35 45.39 46.11 1,561,532 +0.30(+0.65%)
Jan 22, 2014 45.50 46.05 44.84 45.81 1,521,872 +0.27(+0.59%)
Jan 21, 2014 47.30 47.48 44.79 45.54 2,905,252 -1.70(-3.60%)
Jan 17, 2014 47.30 47.24 47.24 47.24 1,542,800 +0.01(+0.02%)
Jan 16, 2014 46.45 47.24 46.33 47.23 1,065,887 +0.74(+1.59%)
Jan 15, 2014 46.52 46.91 46.28 46.49 1,355,365 -0.03(-0.06%)
Jan 14, 2014 46.06 47.01 46.01 46.52 1,902,155 +0.61(+1.33%)
Jan 13, 2014 46.64 47.33 45.63 45.91 2,751,874 -0.77(-1.65%)
Jan 10, 2014 45.91 47.11 45.53 46.68 1,936,228 +0.84(+1.83%)
Jan 09, 2014 45.48 45.90 45.14 45.84 1,665,557 +0.48(+1.06%)
Jan 08, 2014 45.61 46.10 44.23 45.36 3,816,783 -0.74(-1.61%)
Jan 07, 2014 44.24 46.33 44.20 46.10 3,320,960 +2.15(+4.89%)
Jan 06, 2014 44.35 44.82 43.20 43.95 2,431,849 -0.25(-0.57%)
Jan 03, 2014 43.21 44.83 43.02 44.20 2,221,679 +1.08(+2.50%)
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.