Skip to main content

Tenet Healthcare (NY: THC )

105.11 +0.24 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 71.76 73.52 71.66 73.32 2,099,408 +1.40(+1.95%)
Apr 27, 2023 72.23 72.56 71.01 71.92 1,187,800 +0.26(+0.36%)
Apr 26, 2023 72.00 72.08 70.18 71.66 1,778,742 +0.82(+1.16%)
Apr 25, 2023 72.01 73.32 70.51 70.84 4,365,874 +1.84(+2.67%)
Apr 24, 2023 68.81 69.54 68.30 69.00 2,110,788 +0.11(+0.16%)
Apr 21, 2023 69.33 70.93 68.18 68.89 2,660,972 +2.83(+4.28%)
Apr 20, 2023 66.73 67.11 65.76 66.06 1,330,778 -1.16(-1.73%)
Apr 19, 2023 66.88 67.28 66.27 67.22 1,761,319 +0.88(+1.33%)
Apr 18, 2023 65.20 67.33 65.11 66.34 1,384,827 +1.11(+1.70%)
Apr 17, 2023 64.72 65.35 64.39 65.23 1,277,720 +0.46(+0.71%)
Apr 14, 2023 64.15 64.84 63.91 64.77 1,431,873 +0.69(+1.08%)
Apr 13, 2023 63.93 64.47 63.24 64.08 890,763 +1.26(+2.01%)
Apr 12, 2023 62.98 63.35 61.86 62.82 1,260,619 +0.66(+1.06%)
Apr 11, 2023 60.95 62.43 60.95 62.16 1,065,747 +1.29(+2.12%)
Apr 10, 2023 60.64 61.82 60.60 60.87 1,083,420 -0.14(-0.23%)
Apr 06, 2023 60.90 61.38 59.87 61.01 1,508,437 +0.17(+0.28%)
Apr 05, 2023 58.10 60.90 57.90 60.84 2,237,221 +2.34(+4.00%)
Apr 04, 2023 58.93 59.01 57.99 58.50 969,618 +0.06(+0.10%)
Apr 03, 2023 59.36 60.17 58.08 58.44 1,808,183 -0.98(-1.65%)
Mar 31, 2023 57.97 59.47 57.97 59.42 1,524,487 +1.82(+3.16%)
Mar 30, 2023 57.17 58.14 56.98 57.60 1,535,602 +1.54(+2.75%)
Mar 29, 2023 55.76 56.16 55.11 56.06 1,068,021 +1.10(+2.00%)
Mar 28, 2023 55.05 56.10 54.68 54.96 1,574,164 -0.21(-0.38%)
Mar 27, 2023 55.58 55.92 54.56 55.17 1,461,960 +0.68(+1.25%)
Mar 24, 2023 54.06 54.86 53.12 54.49 994,151 -0.67(-1.21%)
Mar 23, 2023 56.45 56.82 54.05 55.16 1,104,069 -1.20(-2.13%)
Mar 22, 2023 57.80 58.64 56.33 56.36 1,020,476 -1.62(-2.79%)
Mar 21, 2023 57.92 58.86 56.86 57.98 1,263,716 +1.26(+2.22%)
Mar 20, 2023 55.41 57.45 55.21 56.72 1,319,640 +1.66(+3.01%)
Mar 17, 2023 56.42 56.42 54.85 55.06 2,064,389 -1.82(-3.20%)
Mar 16, 2023 53.24 57.64 53.01 56.88 2,330,922 +2.65(+4.89%)
Mar 15, 2023 52.63 54.53 51.79 54.23 2,308,050 +0.19(+0.35%)
Mar 14, 2023 52.56 55.27 52.56 54.04 2,077,772 +2.53(+4.91%)
Mar 13, 2023 51.35 52.25 49.76 51.51 1,765,848 -1.07(-2.03%)
Mar 10, 2023 54.57 54.57 51.83 52.58 1,719,668 -2.35(-4.28%)
Mar 09, 2023 57.93 58.15 54.77 54.93 1,508,380 -2.67(-4.64%)
Mar 08, 2023 56.81 58.17 56.45 57.60 942,110 +0.48(+0.84%)
Mar 07, 2023 59.80 60.33 56.93 57.12 1,752,665 -2.70(-4.51%)
Mar 06, 2023 60.98 61.27 59.50 59.82 1,246,670 -1.38(-2.25%)
Mar 03, 2023 59.64 61.60 59.36 61.20 1,418,043 +2.42(+4.12%)
Mar 02, 2023 59.04 59.33 57.73 58.78 1,115,322 -0.77(-1.29%)
Mar 01, 2023 58.12 59.64 57.20 59.55 2,425,980 +1.02(+1.74%)
Feb 28, 2023 57.54 58.75 57.30 58.53 1,344,987 -0.02(-0.03%)
Feb 27, 2023 59.93 60.16 58.34 58.55 1,304,026 -0.74(-1.25%)
Feb 24, 2023 59.31 59.66 58.05 59.29 1,224,487 -1.33(-2.19%)
Feb 23, 2023 59.71 60.67 59.23 60.62 1,335,005 +1.23(+2.07%)
Feb 22, 2023 59.94 60.54 58.92 59.39 1,441,187 -0.30(-0.50%)
Feb 21, 2023 61.13 61.23 59.42 59.69 975,884 -1.67(-2.72%)
Feb 17, 2023 61.21 61.80 60.82 61.36 1,280,294 +0.03(+0.05%)
Feb 16, 2023 61.06 62.45 60.94 61.33 1,299,095 -0.38(-0.62%)
Feb 15, 2023 61.03 62.29 60.81 61.71 1,852,868 -0.14(-0.23%)
Feb 14, 2023 60.14 62.45 59.95 61.85 2,495,852 +1.78(+2.96%)
Feb 13, 2023 58.49 60.37 58.13 60.07 1,607,848 +1.42(+2.42%)
Feb 10, 2023 56.58 59.79 56.50 58.65 2,458,918 +2.15(+3.81%)
Feb 09, 2023 56.33 57.15 54.64 56.50 4,364,376 +2.13(+3.92%)
Feb 08, 2023 54.22 54.86 53.62 54.37 2,308,684 -0.17(-0.31%)
Feb 07, 2023 54.70 55.41 53.25 54.54 1,924,254 -0.57(-1.03%)
Feb 06, 2023 56.46 57.00 54.87 55.11 1,834,030 -1.84(-3.23%)
Feb 03, 2023 57.40 58.15 56.71 56.95 1,029,092 -0.91(-1.57%)
Feb 02, 2023 57.12 58.12 56.82 57.86 1,602,151 +1.10(+1.94%)
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.