Skip to main content

Tenet Healthcare (NY: THC )

134.39 +0.66 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 132.81 136.00 132.56 134.39 1,175,747 +0.66(+0.49%)
Jul 11, 2024 132.16 135.26 131.16 133.73 1,292,510 +3.03(+2.32%)
Jul 10, 2024 132.03 133.25 130.46 130.70 784,410 -0.27(-0.21%)
Jul 09, 2024 130.99 132.44 129.32 130.97 741,883 +1.70(+1.32%)
Jul 08, 2024 132.67 133.19 128.49 129.27 1,012,658 -2.53(-1.92%)
Jul 05, 2024 135.41 135.66 130.96 131.80 1,623,055 -4.04(-2.97%)
Jul 03, 2024 134.29 137.19 133.15 135.84 524,593 +1.60(+1.19%)
Jul 02, 2024 133.74 135.59 133.00 134.24 565,436 +0.94(+0.71%)
Jul 01, 2024 134.08 136.93 131.72 133.30 1,139,362 +0.27(+0.20%)
Jun 28, 2024 138.29 139.99 130.75 133.03 2,993,022 -5.27(-3.81%)
Jun 27, 2024 135.00 138.34 133.78 138.30 955,308 +2.61(+1.92%)
Jun 26, 2024 134.77 135.80 133.67 135.69 1,347,312 +0.76(+0.56%)
Jun 25, 2024 135.00 136.48 133.62 134.93 1,086,305 -1.10(-0.81%)
Jun 24, 2024 134.37 136.56 134.11 136.03 1,097,138 +1.78(+1.33%)
Jun 21, 2024 135.22 135.75 133.85 134.25 2,676,114 -0.98(-0.72%)
Jun 20, 2024 136.94 138.31 134.86 135.23 902,224 -2.28(-1.66%)
Jun 18, 2024 136.54 138.21 135.76 137.51 787,262 +0.63(+0.46%)
Jun 17, 2024 137.42 138.81 135.28 136.88 722,983 -1.13(-0.82%)
Jun 14, 2024 137.42 138.59 135.70 138.01 725,345 -1.47(-1.05%)
Jun 13, 2024 140.65 141.26 139.13 139.48 858,032 -1.27(-0.90%)
Jun 12, 2024 138.51 142.35 137.41 140.75 1,766,068 +4.98(+3.67%)
Jun 11, 2024 137.02 137.33 134.77 135.77 1,356,347 -1.99(-1.44%)
Jun 10, 2024 132.24 138.12 132.01 137.76 1,431,426 +4.03(+3.01%)
Jun 07, 2024 133.93 134.85 133.06 133.73 1,211,992 -0.95(-0.71%)
Jun 06, 2024 135.00 135.20 133.35 134.68 744,625 -0.88(-0.65%)
Jun 05, 2024 132.82 136.80 132.34 135.56 2,067,968 +3.32(+2.51%)
Jun 04, 2024 132.57 133.90 131.71 132.24 1,031,963 -1.45(-1.08%)
Jun 03, 2024 134.78 135.89 132.63 133.69 1,337,268 -1.53(-1.13%)
May 31, 2024 133.42 135.47 132.27 135.22 1,364,730 +2.05(+1.54%)
May 30, 2024 133.54 135.75 132.46 133.17 1,139,624 +1.62(+1.23%)
May 29, 2024 129.58 134.89 129.58 131.55 1,079,257 +0.69(+0.53%)
May 28, 2024 130.08 131.58 129.25 130.86 783,007 -0.27(-0.21%)
May 24, 2024 130.35 131.87 129.01 131.13 1,110,231 +2.15(+1.67%)
May 23, 2024 130.42 130.84 128.75 128.98 782,055 -1.44(-1.10%)
May 22, 2024 129.46 131.18 129.15 130.42 986,250 +0.06(+0.05%)
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%)
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.