Skip to main content

Tenet Healthcare (NY: THC )

104.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 85.03 89.88 85.03 89.11 2,594,171 +6.37(+7.70%)
Jan 31, 2024 82.15 84.33 82.15 82.74 906,761 +0.00(+0.00%)
Jan 30, 2024 85.30 86.50 82.67 82.74 1,146,868 -0.83(-0.99%)
Jan 29, 2024 82.52 83.65 82.42 83.57 537,531 +0.68(+0.82%)
Jan 26, 2024 83.02 83.85 82.45 82.89 705,935 +0.23(+0.28%)
Jan 25, 2024 80.53 82.74 80.53 82.66 1,368,893 +3.01(+3.78%)
Jan 24, 2024 81.33 81.47 79.00 79.65 662,618 -0.82(-1.02%)
Jan 23, 2024 81.44 82.93 79.62 80.47 745,942 -0.93(-1.14%)
Jan 22, 2024 82.88 83.87 81.21 81.40 957,973 -0.77(-0.94%)
Jan 19, 2024 80.57 82.33 80.05 82.17 1,108,300 +1.79(+2.23%)
Jan 18, 2024 79.36 81.59 78.77 80.38 1,107,765 +1.64(+2.08%)
Jan 17, 2024 79.77 80.58 78.03 78.74 1,117,721 -2.22(-2.74%)
Jan 16, 2024 80.07 81.34 79.84 80.96 997,410 -0.18(-0.22%)
Jan 12, 2024 82.33 83.13 80.85 81.14 1,099,970 -0.36(-0.44%)
Jan 11, 2024 79.89 81.88 79.31 81.50 891,739 +1.51(+1.89%)
Jan 10, 2024 79.30 80.57 78.27 79.99 632,866 +0.63(+0.79%)
Jan 09, 2024 78.86 80.27 78.00 79.36 775,565 +0.03(+0.04%)
Jan 08, 2024 76.14 79.55 75.83 79.33 1,231,703 +3.42(+4.51%)
Jan 05, 2024 73.85 76.58 73.21 75.91 1,250,021 +1.74(+2.35%)
Jan 04, 2024 74.24 75.67 74.01 74.17 692,865 -0.03(-0.04%)
Jan 03, 2024 74.87 75.44 73.35 74.20 934,765 -1.83(-2.41%)
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.