Skip to main content

Tenet Healthcare (NY: THC )

105.16 +0.28 (+0.27%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.61 19.61 18.77 18.88 2,213,480 -0.73(-3.72%)
Jan 30, 2018 19.15 19.69 19.15 19.61 3,395,214 +0.47(+2.46%)
Jan 29, 2018 19.00 19.55 18.87 19.14 3,557,267 +0.17(+0.90%)
Jan 26, 2018 18.60 19.04 18.26 18.97 2,606,805 +0.53(+2.87%)
Jan 25, 2018 18.46 18.50 18.30 18.44 1,716,175 +0.15(+0.82%)
Jan 24, 2018 18.04 18.36 17.88 18.29 2,325,014 +0.33(+1.84%)
Jan 23, 2018 17.97 18.13 17.64 17.96 2,513,093 -0.14(-0.77%)
Jan 22, 2018 17.41 18.10 17.40 18.10 5,350,970 +0.86(+4.99%)
Jan 19, 2018 16.28 17.26 16.13 17.24 3,899,194 +0.96(+5.90%)
Jan 18, 2018 16.33 16.49 15.99 16.28 1,738,513 -0.10(-0.61%)
Jan 17, 2018 16.28 16.49 16.03 16.38 1,865,801 +0.18(+1.11%)
Jan 16, 2018 16.09 16.42 15.84 16.20 2,546,702 -0.05(-0.31%)
Jan 12, 2018 16.25 16.25 16.25 0 +0.82(+5.31%)
Jan 11, 2018 14.81 15.62 14.81 15.43 1,868,519 +0.66(+4.47%)
Jan 10, 2018 15.01 15.05 14.63 14.77 1,634,671 -0.34(-2.25%)
Jan 09, 2018 14.99 15.22 14.75 15.11 1,352,543 +0.16(+1.07%)
Jan 08, 2018 15.33 15.37 14.50 14.95 2,395,023 -0.49(-3.17%)
Jan 05, 2018 15.38 15.46 15.06 15.44 1,610,207 +0.08(+0.52%)
Jan 04, 2018 15.49 15.62 15.28 15.36 1,457,525 -0.20(-1.29%)
Jan 03, 2018 15.99 16.09 15.45 15.56 2,092,469 -0.43(-2.69%)
Jan 02, 2018 15.25 16.06 15.22 15.99 2,841,746 +0.83(+5.47%)
Dec 29, 2017 15.16 15.16 15.16 0 -0.05(-0.33%)
Dec 28, 2017 14.98 15.24 14.93 15.21 1,185,366 +0.28(+1.88%)
Dec 27, 2017 15.03 15.16 14.84 14.93 1,194,074 -0.10(-0.67%)
Dec 26, 2017 15.15 15.54 15.00 15.03 1,057,992 -0.10(-0.66%)
Dec 22, 2017 15.00 15.18 14.88 15.13 966,977 +0.02(+0.13%)
Dec 21, 2017 14.62 15.20 14.62 15.11 2,183,683 +0.49(+3.35%)
Dec 20, 2017 14.68 15.07 14.52 14.62 3,354,106 -0.41(-2.73%)
Dec 19, 2017 15.01 15.84 14.94 15.03 3,630,441 +0.29(+1.97%)
Dec 18, 2017 14.41 14.86 14.29 14.74 2,095,052 +0.40(+2.79%)
Dec 15, 2017 14.10 14.38 14.04 14.34 2,631,698 +0.28(+1.99%)
Dec 14, 2017 14.74 14.03 14.06 2,840,367 -0.76(-5.13%)
Dec 13, 2017 14.89 15.28 14.51 14.82 3,450,733 -0.09(-0.60%)
Dec 12, 2017 14.55 15.27 14.32 14.91 7,680,953 +1.17(+8.52%)
Dec 11, 2017 13.33 14.16 13.33 13.74 3,618,227 +0.41(+3.08%)
Dec 08, 2017 13.26 13.44 13.07 13.33 3,204,815 +0.00(+0.00%)
Dec 07, 2017 13.21 13.44 12.68 4,003,914 +0.00(+0.00%)
Dec 06, 2017 13.03 13.24 12.45 12.95 4,751,632 -0.08(-0.61%)
Dec 05, 2017 13.16 13.34 12.89 13.03 2,666,290 -0.08(-0.61%)
Dec 04, 2017 13.60 13.81 13.07 13.11 3,252,007 -0.39(-2.89%)
Dec 01, 2017 14.04 14.26 13.44 13.50 3,803,874 -0.60(-4.26%)
Nov 30, 2017 14.25 14.67 13.58 14.10 4,350,422 +0.10(+0.71%)
Nov 29, 2017 13.37 14.21 13.33 14.00 5,277,261 +0.69(+5.18%)
Nov 28, 2017 13.88 13.91 13.24 13.31 2,554,806 -0.56(-4.04%)
Nov 27, 2017 13.70 14.07 13.66 13.87 3,201,709 +0.14(+1.02%)
Nov 24, 2017 13.54 13.80 13.35 13.73 1,140,270 +0.23(+1.70%)
Nov 22, 2017 13.34 13.89 13.34 13.50 2,194,735 +0.16(+1.20%)
Nov 21, 2017 13.26 13.35 12.93 13.34 2,044,701 +0.17(+1.29%)
Nov 20, 2017 13.26 13.50 13.02 13.17 1,592,024 -0.07(-0.53%)
Nov 17, 2017 13.58 13.67 12.96 13.24 3,650,777 -0.36(-2.65%)
Nov 16, 2017 13.39 13.74 13.31 13.60 3,113,814 +0.37(+2.80%)
Nov 15, 2017 13.58 13.58 12.93 13.23 2,255,183 -0.44(-3.22%)
Nov 14, 2017 13.79 13.79 13.11 13.67 3,843,361 -0.14(-1.01%)
Nov 13, 2017 13.66 13.89 13.42 13.81 2,047,188 -0.01(-0.07%)
Nov 10, 2017 13.50 13.96 13.50 13.82 3,128,427 +0.32(+2.37%)
Nov 09, 2017 13.18 13.54 13.04 13.50 1,942,268 -0.13(-0.95%)
Nov 08, 2017 13.22 13.68 12.91 13.63 3,137,088 +0.42(+3.18%)
Nov 07, 2017 13.28 13.88 12.78 13.21 7,041,401 +0.56(+4.43%)
Nov 06, 2017 13.11 13.13 12.49 12.65 5,915,181 -0.43(-3.29%)
Nov 03, 2017 13.74 13.74 13.06 13.08 4,433,623 -0.76(-5.49%)
Nov 02, 2017 14.34 14.60 13.81 13.84 3,031,020 -0.51(-3.55%)
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.