Skip to main content

Tenet Healthcare (NY: THC )

105.03 +0.16 (+0.15%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 67.16 69.25 66.64 69.01 2,167,646 +1.64(+2.43%)
Nov 29, 2023 67.06 69.00 67.06 67.37 1,460,230 +0.91(+1.37%)
Nov 28, 2023 66.40 67.25 65.90 66.46 1,094,479 -0.14(-0.21%)
Nov 27, 2023 67.21 67.98 66.39 66.60 1,693,406 -1.40(-2.06%)
Nov 24, 2023 67.51 68.13 67.09 68.00 417,262 +0.27(+0.40%)
Nov 22, 2023 66.85 68.41 66.63 67.73 1,721,003 +1.55(+2.34%)
Nov 21, 2023 64.78 67.57 64.65 66.18 2,016,242 +1.23(+1.89%)
Nov 20, 2023 62.83 67.51 62.70 64.95 2,276,316 +1.21(+1.90%)
Nov 17, 2023 63.16 66.24 62.67 63.74 4,096,686 +5.60(+9.63%)
Nov 16, 2023 58.39 58.80 57.65 58.14 876,549 -0.51(-0.87%)
Nov 15, 2023 58.32 60.19 58.32 58.65 1,691,829 +0.19(+0.33%)
Nov 14, 2023 57.12 58.70 56.91 58.46 1,677,132 +3.59(+6.54%)
Nov 13, 2023 54.62 55.80 53.63 54.87 1,685,714 +1.08(+2.01%)
Nov 10, 2023 52.76 54.06 52.08 53.79 1,494,912 +1.13(+2.15%)
Nov 09, 2023 54.74 54.85 52.42 52.66 1,275,850 -1.96(-3.59%)
Nov 08, 2023 55.98 56.22 54.47 54.62 1,625,283 -0.98(-1.76%)
Nov 07, 2023 54.51 55.72 54.14 55.60 1,025,036 +0.99(+1.81%)
Nov 06, 2023 55.20 55.38 53.95 54.61 1,068,412 -0.31(-0.56%)
Nov 03, 2023 55.00 55.38 53.51 54.92 2,141,947 +0.96(+1.78%)
Nov 02, 2023 53.93 54.85 53.00 53.96 2,346,548 +0.87(+1.64%)
Nov 01, 2023 53.32 53.77 51.83 53.09 1,905,285 -0.61(-1.14%)
Oct 31, 2023 52.57 55.00 51.04 53.70 3,237,893 +0.45(+0.85%)
Oct 30, 2023 53.74 54.05 52.44 53.25 1,866,489 +0.13(+0.24%)
Oct 27, 2023 53.84 54.27 52.80 53.12 1,736,886 -0.29(-0.54%)
Oct 26, 2023 53.81 54.51 53.16 53.41 1,327,270 -0.49(-0.91%)
Oct 25, 2023 55.55 55.59 53.84 53.90 1,417,019 -2.15(-3.84%)
Oct 24, 2023 53.00 56.77 52.10 56.05 2,415,544 +1.39(+2.54%)
Oct 23, 2023 54.24 55.59 54.00 54.66 1,259,669 +0.09(+0.16%)
Oct 20, 2023 57.05 57.05 54.47 54.57 1,139,282 -1.86(-3.30%)
Oct 19, 2023 55.73 57.78 55.36 56.43 1,310,456 +0.70(+1.26%)
Oct 18, 2023 55.71 57.25 55.41 55.73 1,299,831 -0.76(-1.35%)
Oct 17, 2023 53.49 57.32 53.49 56.49 2,463,200 +2.36(+4.36%)
Oct 16, 2023 54.42 54.70 53.72 54.13 1,173,510 +0.04(+0.07%)
Oct 13, 2023 53.22 55.33 53.15 54.09 2,275,678 +1.25(+2.37%)
Oct 12, 2023 57.68 57.81 52.17 52.84 5,216,887 -4.86(-8.42%)
Oct 11, 2023 61.23 62.45 57.37 57.70 2,153,637 -4.28(-6.91%)
Oct 10, 2023 61.35 62.57 61.06 61.98 1,343,054 +0.63(+1.03%)
Oct 09, 2023 61.73 62.63 59.77 61.35 1,663,216 -0.31(-0.50%)
Oct 06, 2023 60.14 61.99 58.52 61.66 1,898,056 +0.95(+1.56%)
Oct 05, 2023 61.21 61.60 57.78 60.71 3,958,539 -0.53(-0.87%)
Oct 04, 2023 63.18 63.27 59.94 61.24 3,289,405 -1.97(-3.12%)
Oct 03, 2023 65.74 65.91 62.24 63.21 1,837,285 -2.96(-4.47%)
Oct 02, 2023 65.84 66.33 65.06 66.17 1,151,994 +0.28(+0.42%)
Sep 29, 2023 67.73 67.73 65.29 65.89 1,071,144 -1.45(-2.15%)
Sep 28, 2023 66.01 68.06 66.01 67.34 836,233 +1.19(+1.80%)
Sep 27, 2023 67.02 67.37 64.95 66.15 1,444,172 -0.24(-0.36%)
Sep 26, 2023 68.80 68.80 66.36 66.39 1,211,607 -2.87(-4.14%)
Sep 25, 2023 67.40 69.69 69.16 69.26 759,204 +1.53(+2.26%)
Sep 22, 2023 67.60 68.53 67.37 67.73 910,037 +0.40(+0.59%)
Sep 21, 2023 68.80 68.93 67.30 67.33 1,202,273 -2.26(-3.25%)
Sep 20, 2023 70.49 70.92 69.50 69.59 663,610 -0.40(-0.57%)
Sep 19, 2023 69.80 70.20 69.37 69.99 825,458 -0.03(-0.04%)
Sep 18, 2023 69.71 70.53 69.25 70.02 812,788 +0.24(+0.34%)
Sep 15, 2023 70.68 70.91 68.96 69.78 1,801,653 -1.55(-2.17%)
Sep 14, 2023 72.05 72.16 70.90 71.33 1,227,753 +0.35(+0.49%)
Sep 13, 2023 70.51 71.43 70.20 70.98 1,102,849 +0.32(+0.45%)
Sep 12, 2023 73.15 73.73 70.62 70.66 1,910,320 -2.73(-3.72%)
Sep 11, 2023 75.12 75.40 73.26 73.39 823,391 -1.34(-1.79%)
Sep 08, 2023 73.30 75.66 73.30 74.73 1,289,639 +1.35(+1.84%)
Sep 07, 2023 76.94 77.22 72.86 73.38 1,780,474 -3.86(-5.00%)
Sep 06, 2023 76.33 77.67 76.11 77.24 669,192 +0.60(+0.78%)
Sep 05, 2023 78.31 78.71 76.44 76.64 922,690 -2.06(-2.62%)
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.