Skip to main content

Tenet Healthcare (NY: THC )

56.06 +1.10 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 54.39 57.37 54.39 56.76 2,253,164 +1.91(+3.48%)
Jan 31, 2023 53.51 54.99 53.03 54.85 2,002,111 +2.10(+3.98%)
Jan 30, 2023 52.50 53.03 51.69 52.75 1,316,826 -0.04(-0.08%)
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%)
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.