Skip to main content

Tenet Healthcare (NY: THC )

105.11 +0.24 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.