Skip to main content

Tenet Healthcare (NY: THC )

52.79 +1.13 (+2.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 50.09 53.10 49.95 52.79 2,311,143 +1.13(+2.19%)
Jan 26, 2023 50.83 51.68 49.97 51.66 1,333,727 +1.10(+2.18%)
Jan 25, 2023 49.96 50.78 49.61 50.56 1,138,511 +0.31(+0.62%)
Jan 24, 2023 51.40 51.72 50.17 50.25 955,959 -1.25(-2.43%)
Jan 23, 2023 51.68 52.20 50.55 51.50 1,379,669 -0.04(-0.08%)
Jan 20, 2023 52.03 52.28 50.91 51.54 1,976,338 -0.22(-0.43%)
Jan 19, 2023 52.24 52.51 49.95 51.76 2,497,052 -1.66(-3.11%)
Jan 18, 2023 53.34 55.11 53.20 53.42 1,474,499 +0.37(+0.70%)
Jan 17, 2023 51.42 53.53 51.42 53.05 1,908,440 +1.32(+2.55%)
Jan 13, 2023 50.64 51.92 50.12 51.73 954,649 +0.58(+1.13%)
Jan 12, 2023 51.64 51.64 50.51 51.15 1,055,620 -0.01(-0.02%)
Jan 11, 2023 52.64 52.64 50.69 51.16 1,477,771 -1.19(-2.27%)
Jan 10, 2023 51.47 52.36 51.47 52.35 840,454 +0.51(+0.98%)
Jan 09, 2023 52.50 52.66 51.70 51.84 1,118,848 -0.22(-0.42%)
Jan 06, 2023 51.95 52.45 51.52 52.06 1,243,468 +0.63(+1.22%)
Jan 05, 2023 50.45 51.69 50.04 51.43 1,509,700 +0.38(+0.74%)
Jan 04, 2023 49.41 51.11 49.19 51.05 2,357,194 +2.07(+4.23%)
Jan 03, 2023 49.26 49.70 48.19 48.98 2,280,275 +0.19(+0.39%)
Dec 30, 2022 47.52 48.79 47.05 48.79 1,429,314 +0.81(+1.69%)
Dec 29, 2022 46.93 48.75 46.75 47.98 1,177,437 +1.22(+2.61%)
Dec 28, 2022 47.51 48.22 46.53 46.76 1,407,186 -0.66(-1.39%)
Dec 27, 2022 46.75 47.54 46.53 47.42 1,872,555 +0.78(+1.67%)
Dec 23, 2022 46.70 47.08 46.05 46.64 1,030,882 -0.13(-0.28%)
Dec 22, 2022 45.54 46.79 45.25 46.77 2,003,634 +0.62(+1.34%)
Dec 21, 2022 43.88 46.21 43.87 46.15 2,886,026 +2.89(+6.68%)
Dec 20, 2022 43.54 44.20 43.10 43.26 1,120,958 -0.36(-0.83%)
Dec 19, 2022 44.17 44.66 43.45 43.62 1,200,183 -0.68(-1.53%)
Dec 16, 2022 43.66 44.80 43.29 44.30 3,494,180 -0.20(-0.45%)
Dec 15, 2022 44.78 45.46 44.41 44.50 1,031,762 -1.37(-2.99%)
Dec 14, 2022 46.01 46.84 45.07 45.87 978,323 -0.11(-0.24%)
Dec 13, 2022 46.41 47.45 44.66 45.98 1,775,245 +1.76(+3.98%)
Dec 12, 2022 43.75 44.47 43.10 44.22 1,252,693 +0.47(+1.07%)
Dec 09, 2022 43.83 44.64 43.51 43.75 664,403 -0.37(-0.84%)
Dec 08, 2022 44.18 45.33 43.63 44.12 1,085,295 -0.09(-0.20%)
Dec 07, 2022 43.79 45.36 43.38 44.21 1,395,898 +0.45(+1.03%)
Dec 06, 2022 44.14 44.63 42.99 43.76 1,353,695 -0.84(-1.88%)
Dec 05, 2022 44.86 45.00 44.01 44.60 776,541 -0.68(-1.50%)
Dec 02, 2022 44.58 45.66 44.11 45.28 725,588 -0.07(-0.15%)
Dec 01, 2022 46.78 47.55 44.92 45.35 1,044,892 -0.83(-1.80%)
Nov 30, 2022 44.78 46.23 43.85 46.18 1,425,302 +1.66(+3.73%)
Nov 29, 2022 44.47 45.22 44.13 44.52 3,078,253 +0.06(+0.13%)
Nov 28, 2022 45.50 45.59 43.91 44.46 991,608 -1.59(-3.45%)
Nov 25, 2022 45.38 46.24 45.11 46.05 590,189 +1.04(+2.31%)
Nov 23, 2022 44.46 45.11 44.31 45.01 1,146,543 +0.54(+1.21%)
Nov 22, 2022 43.55 44.79 43.02 44.47 1,685,982 +1.42(+3.30%)
Nov 21, 2022 44.54 44.98 42.76 43.05 1,634,895 -2.06(-4.57%)
Nov 18, 2022 43.20 45.48 43.02 45.11 2,325,355 +2.74(+6.47%)
Nov 17, 2022 41.81 43.62 40.39 42.37 2,239,957 -0.23(-0.54%)
Nov 16, 2022 43.50 44.04 42.21 42.60 1,073,665 -1.37(-3.12%)
Nov 15, 2022 42.33 44.55 42.31 43.97 2,077,537 +2.10(+5.02%)
Nov 14, 2022 43.48 43.82 41.84 41.87 1,572,174 -1.90(-4.34%)
Nov 11, 2022 42.50 44.07 42.43 43.77 1,626,079 +1.39(+3.28%)
Nov 10, 2022 40.15 42.63 40.10 42.38 2,238,801 +4.08(+10.65%)
Nov 09, 2022 39.92 40.02 37.96 38.30 2,983,335 -2.18(-5.39%)
Nov 08, 2022 40.86 41.66 39.55 40.48 1,914,380 -0.58(-1.41%)
Nov 07, 2022 42.04 42.45 39.31 41.06 2,103,595 -0.68(-1.63%)
Nov 04, 2022 41.08 41.82 39.21 41.74 3,236,937 +0.78(+1.90%)
Nov 03, 2022 40.84 42.01 40.12 40.96 2,505,967 -0.60(-1.44%)
Nov 02, 2022 45.04 41.56 41.56 3,455,878 -4.09(-8.96%)
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.