Skip to main content

Tenet Healthcare (NY: THC )

97.89 -1.51 (-1.52%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 101.89 102.40 98.58 99.40 764,131 -1.04(-1.04%)
Apr 12, 2024 102.05 103.70 100.01 100.44 898,660 -1.38(-1.36%)
Apr 11, 2024 101.68 102.14 100.12 101.82 688,814 +0.72(+0.71%)
Apr 10, 2024 100.27 101.91 99.69 101.10 615,769 -0.71(-0.70%)
Apr 09, 2024 102.26 102.60 100.53 101.81 574,564 -0.03(-0.03%)
Apr 08, 2024 102.37 102.71 101.64 101.84 847,166 -0.34(-0.33%)
Apr 05, 2024 100.69 103.39 100.21 102.18 727,287 +1.47(+1.46%)
Apr 04, 2024 103.97 104.38 100.51 100.71 1,047,294 -2.38(-2.31%)
Apr 03, 2024 102.28 103.41 101.58 103.09 651,832 +0.25(+0.24%)
Apr 02, 2024 102.53 103.04 100.93 102.84 1,097,303 -1.55(-1.48%)
Apr 01, 2024 104.86 104.94 103.00 104.39 1,126,042 -0.72(-0.68%)
Mar 28, 2024 104.97 105.64 104.09 105.11 890,790 +0.24(+0.23%)
Mar 27, 2024 106.49 107.80 103.64 104.87 1,455,093 +2.55(+2.49%)
Mar 26, 2024 102.91 103.04 102.09 102.32 540,619 -0.35(-0.34%)
Mar 25, 2024 102.15 103.22 102.11 102.67 537,124 +0.62(+0.61%)
Mar 22, 2024 103.62 104.20 101.36 102.05 638,484 -1.16(-1.12%)
Mar 21, 2024 103.58 104.71 102.75 103.21 815,987 +0.62(+0.60%)
Mar 20, 2024 102.28 102.89 100.68 102.59 773,267 +0.07(+0.07%)
Mar 19, 2024 100.40 102.76 100.20 102.52 1,207,864 +2.14(+2.13%)
Mar 18, 2024 98.60 100.50 97.93 100.38 1,088,483 +1.58(+1.60%)
Mar 15, 2024 99.18 101.64 98.00 98.80 2,956,306 -1.24(-1.24%)
Mar 14, 2024 100.29 101.10 99.28 100.04 1,348,029 -0.34(-0.34%)
Mar 13, 2024 99.81 101.52 99.80 100.38 1,840,602 +0.42(+0.42%)
Mar 12, 2024 97.00 100.09 96.37 99.96 1,466,962 +2.89(+2.98%)
Mar 11, 2024 97.86 98.24 94.50 97.07 1,358,569 -1.61(-1.63%)
Mar 08, 2024 98.63 100.54 98.62 98.68 1,499,741 +0.52(+0.53%)
Mar 07, 2024 98.09 100.07 98.09 98.16 1,690,130 +0.82(+0.84%)
Mar 06, 2024 95.71 98.22 94.66 97.34 1,871,117 +1.78(+1.86%)
Mar 05, 2024 93.64 96.17 93.06 95.56 1,686,345 +1.86(+1.99%)
Mar 04, 2024 94.74 95.43 92.68 93.70 1,078,409 -0.59(-0.63%)
Mar 01, 2024 93.40 95.68 93.27 94.29 1,927,727 +1.29(+1.39%)
Feb 29, 2024 90.38 93.40 90.38 93.00 2,130,280 +3.78(+4.24%)
Feb 28, 2024 90.05 91.15 88.98 89.22 1,276,382 -1.01(-1.12%)
Feb 27, 2024 91.81 91.81 89.51 90.23 1,495,075 -1.58(-1.72%)
Feb 26, 2024 93.08 93.79 91.80 91.81 1,415,735 -0.99(-1.07%)
Feb 23, 2024 92.65 94.16 92.50 92.80 835,575 +0.42(+0.45%)
Feb 22, 2024 92.39 92.90 91.87 92.38 737,802 +0.92(+1.01%)
Feb 21, 2024 90.72 91.66 90.50 91.46 763,165 +0.29(+0.32%)
Feb 20, 2024 89.93 91.45 89.18 91.17 1,002,195 +0.24(+0.26%)
Feb 16, 2024 89.38 91.82 88.94 90.93 1,006,798 +1.03(+1.15%)
Feb 15, 2024 88.77 90.24 88.57 89.90 874,267 +1.96(+2.23%)
Feb 14, 2024 88.98 89.62 87.06 87.94 814,407 -0.13(-0.15%)
Feb 13, 2024 88.34 89.69 86.90 88.07 1,064,735 -2.47(-2.73%)
Feb 12, 2024 88.09 90.59 87.43 90.54 1,189,457 +2.45(+2.78%)
Feb 09, 2024 89.32 90.25 87.59 88.09 1,316,066 -0.93(-1.04%)
Feb 08, 2024 89.65 91.85 86.70 89.02 2,203,924 +0.91(+1.03%)
Feb 07, 2024 88.85 90.19 87.97 88.11 1,174,999 -0.33(-0.37%)
Feb 06, 2024 90.00 90.39 87.70 88.44 1,022,012 -1.60(-1.78%)
Feb 05, 2024 88.74 90.44 88.01 90.04 1,322,573 +0.71(+0.79%)
Feb 02, 2024 87.99 90.01 87.36 89.33 960,802 +0.22(+0.25%)
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.