Skip to main content

Tenet Healthcare (NY: THC )

130.42 +0.06 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 130.39 131.04 129.29 130.36 770,713 -0.60(-0.46%)
May 20, 2024 129.48 131.02 127.85 130.96 892,324 +2.49(+1.94%)
May 17, 2024 128.18 128.81 127.25 128.47 761,833 +0.54(+0.42%)
May 16, 2024 132.51 132.86 127.61 127.93 1,436,286 -5.04(-3.79%)
May 15, 2024 129.89 133.17 129.27 132.97 1,647,301 +4.41(+3.43%)
May 14, 2024 126.54 128.79 126.26 128.56 1,756,495 +2.44(+1.93%)
May 13, 2024 126.14 126.42 123.47 126.12 1,569,343 -1.01(-0.79%)
May 10, 2024 127.61 128.68 126.48 127.13 1,132,209 -0.55(-0.43%)
May 09, 2024 123.27 127.73 123.11 127.68 1,181,863 +4.84(+3.94%)
May 08, 2024 123.32 124.60 121.17 122.84 1,541,032 -1.23(-0.99%)
May 07, 2024 123.20 124.92 122.12 124.07 1,528,272 +1.71(+1.40%)
May 06, 2024 121.73 122.39 119.37 122.36 1,248,073 +2.08(+1.73%)
May 03, 2024 121.00 121.72 118.47 120.28 1,695,112 +1.34(+1.13%)
May 02, 2024 118.03 119.00 115.21 118.94 1,988,287 +2.99(+2.58%)
May 01, 2024 112.82 120.03 112.13 115.95 3,242,552 +3.66(+3.26%)
Apr 30, 2024 105.00 112.30 104.06 112.29 3,866,162 +13.14(+13.25%)
Apr 29, 2024 96.48 99.27 96.14 99.15 1,291,241 +3.02(+3.14%)
Apr 26, 2024 95.00 97.26 92.01 96.13 1,322,951 -1.38(-1.42%)
Apr 25, 2024 97.57 98.01 96.39 97.51 1,080,732 -0.75(-0.76%)
Apr 24, 2024 98.28 99.79 97.26 98.26 911,227 +0.40(+0.41%)
Apr 23, 2024 95.60 98.41 95.60 97.86 1,276,810 +3.01(+3.17%)
Apr 22, 2024 94.19 95.98 93.52 94.85 1,139,860 +1.66(+1.78%)
Apr 19, 2024 91.38 93.56 91.36 93.19 1,127,374 +2.11(+2.32%)
Apr 18, 2024 94.00 94.09 90.03 91.08 2,381,408 -4.92(-5.13%)
Apr 17, 2024 98.93 99.31 95.71 96.00 1,208,545 -2.27(-2.31%)
Apr 16, 2024 99.29 99.56 96.48 98.27 1,047,308 -1.13(-1.14%)
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%)
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.