Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenet Healthcare (NY: THC )

122.36 +2.08 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 75.99 76.60 75.16 75.57 448,843 -0.68(-0.89%)
Dec 28, 2023 75.85 76.91 75.76 76.25 446,858 -0.07(-0.09%)
Dec 27, 2023 77.22 77.83 75.91 76.32 431,920 -0.50(-0.65%)
Dec 26, 2023 76.06 77.31 75.92 76.82 329,643 +1.07(+1.41%)
Dec 22, 2023 76.10 76.28 75.25 75.75 383,965 -0.13(-0.17%)
Dec 21, 2023 74.52 76.16 74.52 75.88 774,623 +2.26(+3.07%)
Dec 20, 2023 75.50 75.91 73.54 73.62 617,453 -1.94(-2.57%)
Dec 19, 2023 75.08 76.44 75.08 75.56 651,638 +0.58(+0.77%)
Dec 18, 2023 75.95 76.68 74.82 74.98 667,809 -0.38(-0.50%)
Dec 15, 2023 76.64 77.04 75.30 75.36 1,989,429 -1.65(-2.14%)
Dec 14, 2023 75.83 78.55 75.79 77.01 2,011,210 +2.76(+3.72%)
Dec 13, 2023 71.13 74.61 71.08 74.25 861,408 +2.99(+4.20%)
Dec 12, 2023 72.10 72.40 70.92 71.26 733,083 -0.61(-0.85%)
Dec 11, 2023 71.49 72.23 70.76 71.87 1,036,575 +0.32(+0.45%)
Dec 08, 2023 68.92 71.72 68.84 71.55 1,717,047 +2.61(+3.79%)
Dec 07, 2023 69.79 69.85 67.78 68.94 1,051,644 -0.52(-0.75%)
Dec 06, 2023 70.54 71.64 69.18 69.46 755,721 -0.72(-1.03%)
Dec 05, 2023 71.68 72.06 70.09 70.18 785,476 -2.13(-2.95%)
Dec 04, 2023 70.75 72.67 70.46 72.31 1,756,553 +1.30(+1.83%)
Dec 01, 2023 68.92 72.30 68.19 71.01 2,405,675 +2.00(+2.90%)
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%)
Sep 01, 2023 77.93 79.17 77.63 78.70 843,297 +1.14(+1.47%)
Aug 31, 2023 78.47 78.59 77.17 77.56 758,954 -0.85(-1.08%)
Aug 30, 2023 78.66 78.95 78.07 78.41 792,397 -0.13(-0.17%)
Aug 29, 2023 76.47 79.09 76.24 78.54 1,194,488 +2.15(+2.81%)
Aug 28, 2023 74.63 76.50 74.52 76.39 838,105 +2.16(+2.91%)
Aug 25, 2023 73.98 74.79 73.03 74.23 582,336 +0.36(+0.49%)
Aug 24, 2023 75.32 75.93 73.86 73.87 646,623 -1.23(-1.64%)
Aug 23, 2023 73.11 75.14 73.11 75.10 1,180,489 +2.42(+3.33%)
Aug 22, 2023 71.96 73.37 71.96 72.68 825,399 +1.05(+1.47%)
Aug 21, 2023 70.97 71.91 70.64 71.63 513,923 +0.95(+1.34%)
Aug 18, 2023 70.54 71.19 69.86 70.68 1,086,249 -0.56(-0.79%)
Aug 17, 2023 71.75 72.30 70.49 71.24 1,632,220 -0.67(-0.93%)
Aug 16, 2023 72.75 73.99 71.46 71.91 1,150,029 -1.01(-1.39%)
Aug 15, 2023 73.18 73.75 72.17 72.92 993,495 -0.29(-0.40%)
Aug 14, 2023 73.62 74.06 72.54 73.21 1,896,355 -0.63(-0.85%)
Aug 11, 2023 73.51 74.43 73.32 73.84 838,382 -0.03(-0.04%)
Aug 10, 2023 73.28 74.82 72.92 73.87 1,177,633 +0.69(+0.94%)
Aug 09, 2023 73.53 74.66 72.98 73.18 1,569,799 -0.01(-0.01%)
Aug 08, 2023 74.85 74.93 72.64 73.19 1,444,997 -2.51(-3.32%)
Aug 07, 2023 75.06 76.06 74.45 75.70 847,725 +1.22(+1.64%)
Aug 04, 2023 74.43 75.03 73.43 74.48 1,211,906 +0.13(+0.17%)
Aug 03, 2023 73.87 75.50 73.75 74.35 1,285,172 +0.25(+0.34%)
Aug 02, 2023 76.00 76.98 73.78 74.10 1,702,917 -2.68(-3.49%)
Aug 01, 2023 76.60 79.86 73.97 76.78 3,554,000 +2.05(+2.74%)
Jul 31, 2023 75.20 75.20 73.39 74.73 1,617,668 +0.37(+0.50%)
Jul 28, 2023 74.03 74.47 73.03 74.36 1,480,050 +1.08(+1.47%)
Jul 27, 2023 75.98 75.98 73.07 73.28 2,004,743 -3.47(-4.52%)
Jul 26, 2023 76.92 78.07 75.83 76.75 1,524,867 -0.45(-0.58%)
Jul 25, 2023 76.34 78.11 76.10 77.20 1,295,059 +0.31(+0.40%)
Jul 24, 2023 76.42 78.24 75.81 76.89 1,131,841 +0.12(+0.16%)
Jul 21, 2023 79.37 79.90 76.50 76.77 1,562,466 -2.15(-2.72%)
Jul 20, 2023 80.44 81.09 77.08 78.92 1,688,564 -1.45(-1.80%)
Jul 19, 2023 80.61 81.54 77.78 80.37 1,148,628 -0.08(-0.10%)
Jul 18, 2023 80.64 81.14 79.93 80.45 873,922 -0.20(-0.25%)
Jul 17, 2023 81.72 81.72 80.06 80.65 801,616 -1.25(-1.53%)
Jul 14, 2023 82.84 83.68 81.30 81.90 951,591 -0.83(-1.00%)
Jul 13, 2023 83.49 83.94 82.27 82.73 842,348 -0.72(-0.86%)
Jul 12, 2023 83.49 84.13 82.43 83.45 1,147,239 +1.05(+1.27%)
Jul 11, 2023 83.44 83.77 82.00 82.40 1,004,653 -0.46(-0.56%)
Jul 10, 2023 79.95 82.92 79.74 82.86 1,067,032 +2.80(+3.50%)
Jul 07, 2023 79.71 81.09 79.71 80.06 1,029,227 +0.10(+0.13%)
Jul 06, 2023 80.54 80.54 78.96 79.96 1,072,222 -0.55(-0.68%)
Jul 05, 2023 81.30 81.72 80.27 80.51 1,006,571 -0.84(-1.03%)
Jul 03, 2023 80.83 81.49 80.12 81.35 666,090 -0.03(-0.04%)
Jun 30, 2023 82.54 82.54 81.33 81.38 1,010,924 -0.26(-0.32%)
Jun 29, 2023 79.99 81.75 79.69 81.64 1,416,293 +1.89(+2.37%)
Jun 28, 2023 79.21 80.00 78.66 79.75 977,899 +0.41(+0.52%)
Jun 27, 2023 78.40 79.65 78.01 79.34 1,279,829 +0.72(+0.92%)
Jun 26, 2023 78.28 79.51 78.19 78.62 647,515 +0.42(+0.54%)
Jun 23, 2023 78.04 79.53 77.86 78.20 1,307,195 -1.02(-1.29%)
Jun 22, 2023 78.83 79.57 78.13 79.22 791,294 +0.27(+0.34%)
Jun 21, 2023 77.89 79.17 77.40 78.95 1,061,140 +0.55(+0.70%)
Jun 20, 2023 78.77 79.48 77.51 78.40 994,076 -0.03(-0.04%)
Jun 16, 2023 78.79 80.17 77.38 78.43 2,931,219 +0.24(+0.31%)
Jun 15, 2023 77.02 78.19 1,434,001 +8.49(+12.18%)
May 08, 2023 69.05 70.39 68.94 69.70 816,257 +0.35(+0.50%)
May 05, 2023 69.56 70.29 69.07 69.35 1,028,368 +0.89(+1.30%)
May 04, 2023 68.29 68.95 66.85 68.46 1,774,555 -0.24(-0.35%)
May 03, 2023 69.92 70.27 68.59 68.70 1,395,790 -1.19(-1.70%)
May 02, 2023 71.54 72.49 69.67 69.89 1,780,737 -2.39(-3.31%)
May 01, 2023 73.18 73.75 72.14 72.28 937,364 -1.04(-1.42%)
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%)
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.