Skip to main content

Tenet Healthcare (NY: THC )

105.41 +0.54 (+0.51%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.96 29.27 28.43 28.93 1,210,135 +0.00(+0.00%)
Mar 30, 2016 29.51 29.90 28.83 28.93 1,542,487 -0.34(-1.16%)
Mar 29, 2016 27.84 29.29 27.67 29.27 1,410,962 +1.26(+4.50%)
Mar 28, 2016 28.13 28.45 27.58 28.01 1,191,599 +0.03(+0.11%)
Mar 24, 2016 28.56 27.98 27.98 27.98 2,264,900 -1.03(-3.55%)
Mar 23, 2016 29.21 30.07 28.62 29.01 2,124,933 -0.23(-0.79%)
Mar 22, 2016 28.29 29.41 28.03 29.24 1,975,590 +0.82(+2.89%)
Mar 21, 2016 28.15 29.06 27.58 28.42 1,446,517 +0.28(+1.00%)
Mar 18, 2016 26.64 28.50 26.64 28.14 3,781,347 +1.57(+5.91%)
Mar 17, 2016 26.23 27.09 25.92 26.57 2,487,995 +0.25(+0.95%)
Mar 16, 2016 25.12 26.48 25.12 26.32 1,913,448 +0.95(+3.74%)
Mar 15, 2016 26.91 26.95 25.12 25.37 1,806,381 -1.93(-7.07%)
Mar 14, 2016 27.49 27.76 27.00 27.30 1,499,274 -0.30(-1.09%)
Mar 11, 2016 25.84 27.66 25.84 27.60 2,497,231 +2.10(+8.24%)
Mar 10, 2016 26.28 26.72 25.31 25.50 1,235,445 -0.61(-2.34%)
Mar 09, 2016 25.91 26.51 25.15 26.11 1,585,476 +0.28(+1.08%)
Mar 08, 2016 26.52 26.86 25.73 25.83 1,741,096 -0.90(-3.37%)
Mar 07, 2016 26.60 27.30 25.94 26.73 2,085,487 -0.33(-1.22%)
Mar 04, 2016 28.09 28.26 26.79 27.06 2,803,960 -1.03(-3.67%)
Mar 03, 2016 26.10 28.43 26.10 28.09 3,111,871 +1.87(+7.13%)
Mar 02, 2016 25.63 26.23 25.28 26.22 1,665,172 +0.37(+1.43%)
Mar 01, 2016 25.15 25.99 24.71 25.85 1,653,522 +1.03(+4.15%)
Feb 29, 2016 25.72 25.81 24.80 24.82 1,887,822 -0.86(-3.35%)
Feb 26, 2016 25.02 26.29 24.91 25.68 2,801,103 +0.87(+3.51%)
Feb 25, 2016 24.95 25.85 24.40 24.81 2,222,230 +0.02(+0.08%)
Feb 24, 2016 24.70 24.89 24.04 24.79 3,363,947 -0.31(-1.24%)
Feb 23, 2016 24.43 26.10 23.17 25.10 5,246,491 -0.40(-1.57%)
Feb 22, 2016 24.06 25.64 23.90 25.50 2,652,117 +1.68(+7.05%)
Feb 19, 2016 24.82 24.89 23.46 23.82 2,266,327 -1.22(-4.87%)
Feb 18, 2016 25.13 25.35 24.41 25.04 1,423,832 -0.01(-0.04%)
Feb 17, 2016 23.77 25.69 23.68 25.05 1,533,354 +1.47(+6.23%)
Feb 16, 2016 22.60 23.60 21.39 23.58 3,764,056 -0.42(-1.75%)
Feb 12, 2016 23.70 24.00 24.00 24.00 1,770,100 +0.61(+2.61%)
Feb 11, 2016 24.28 24.86 23.34 23.39 1,778,068 -1.53(-6.14%)
Feb 10, 2016 24.35 25.69 24.28 24.92 1,394,077 +0.71(+2.93%)
Feb 09, 2016 23.64 24.72 23.53 24.21 1,973,934 +0.06(+0.25%)
Feb 08, 2016 25.36 25.47 23.48 24.15 2,345,754 -1.76(-6.79%)
Feb 05, 2016 26.41 26.75 25.62 25.91 1,783,568 -0.56(-2.12%)
Feb 04, 2016 25.47 26.80 25.25 26.47 1,778,957 +0.90(+3.52%)
Feb 03, 2016 26.41 26.53 24.37 25.57 2,466,034 -0.51(-1.96%)
Feb 02, 2016 26.71 26.84 25.96 26.08 1,428,332 -1.27(-4.64%)
Feb 01, 2016 26.87 27.58 26.18 27.35 1,923,745 +0.23(+0.85%)
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%)
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.