Tenet Healthcare (NY: THC )

105.11 +0.24 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 43.92 44.72 43.80 44.12 2,063,445 +0.05(+0.11%)
Feb 27, 2014 44.26 44.95 43.75 44.07 2,169,270 -0.27(-0.61%)
Feb 26, 2014 43.69 44.99 43.30 44.34 2,842,442 +0.41(+0.93%)
Feb 25, 2014 46.26 46.84 42.85 43.93 10,093,367 -4.40(-9.10%)
Feb 24, 2014 46.77 48.65 46.77 48.33 2,422,525 +1.46(+3.11%)
Feb 21, 2014 46.30 47.60 45.85 46.87 1,802,633 +0.75(+1.63%)
Feb 20, 2014 45.57 46.52 45.14 46.12 2,198,963 +0.03(+0.07%)
Feb 19, 2014 46.30 47.11 46.08 46.09 1,596,256 -0.47(-1.01%)
Feb 18, 2014 46.60 47.15 46.36 46.56 1,204,224 +0.00(+0.00%)
Feb 14, 2014 46.92 46.56 46.56 46.56 1,650,100 -0.44(-0.94%)
Feb 13, 2014 45.37 47.20 44.94 47.00 1,900,429 +1.32(+2.89%)
Feb 12, 2014 45.82 46.96 45.52 45.68 1,212,386 -0.11(-0.24%)
Feb 11, 2014 45.05 45.95 44.31 45.79 1,267,274 +0.40(+0.88%)
Feb 10, 2014 44.79 45.62 44.17 45.39 1,805,701 +0.60(+1.34%)
Feb 07, 2014 44.83 45.09 44.04 44.79 1,225,639 +0.10(+0.22%)
Feb 06, 2014 44.16 44.94 44.02 44.69 1,036,211 +0.62(+1.41%)
Feb 05, 2014 44.38 44.71 43.40 44.07 1,102,124 -0.42(-0.94%)
Feb 04, 2014 45.06 45.50 44.22 44.49 1,387,485 -0.48(-1.07%)
Feb 03, 2014 46.11 46.18 44.92 44.97 1,655,810 -1.04(-2.26%)
Jan 31, 2014 45.02 46.73 44.72 46.01 1,654,191 +0.68(+1.50%)
Jan 30, 2014 45.53 45.93 45.14 45.33 897,492 +0.11(+0.24%)
Jan 29, 2014 45.12 45.96 44.41 45.22 1,090,419 -0.58(-1.27%)
Jan 28, 2014 45.02 46.26 44.74 45.80 1,172,791 +0.88(+1.96%)
Jan 27, 2014 45.02 45.25 44.27 44.92 1,021,329 -0.03(-0.07%)
Jan 24, 2014 45.81 45.88 44.37 44.95 1,297,194 -1.16(-2.52%)
Jan 23, 2014 45.70 46.35 45.39 46.11 1,561,532 +0.30(+0.65%)
Jan 22, 2014 45.50 46.05 44.84 45.81 1,521,872 +0.27(+0.59%)
Jan 21, 2014 47.30 47.48 44.79 45.54 2,905,252 -1.70(-3.60%)
Jan 17, 2014 47.30 47.24 47.24 47.24 1,542,800 +0.01(+0.02%)
Jan 16, 2014 46.45 47.24 46.33 47.23 1,065,887 +0.74(+1.59%)
Jan 15, 2014 46.52 46.91 46.28 46.49 1,355,365 -0.03(-0.06%)
Jan 14, 2014 46.06 47.01 46.01 46.52 1,902,155 +0.61(+1.33%)
Jan 13, 2014 46.64 47.33 45.63 45.91 2,751,874 -0.77(-1.65%)
Jan 10, 2014 45.91 47.11 45.53 46.68 1,936,228 +0.84(+1.83%)
Jan 09, 2014 45.48 45.90 45.14 45.84 1,665,557 +0.48(+1.06%)
Jan 08, 2014 45.61 46.10 44.23 45.36 3,816,783 -0.74(-1.61%)
Jan 07, 2014 44.24 46.33 44.20 46.10 3,320,960 +2.15(+4.89%)
Jan 06, 2014 44.35 44.82 43.20 43.95 2,431,849 -0.25(-0.57%)
Jan 03, 2014 43.21 44.83 43.02 44.20 2,221,679 +1.08(+2.50%)
Jan 02, 2014 41.97 43.83 41.73 43.12 2,306,149 +1.00(+2.37%)
Dec 31, 2013 41.60 42.12 42.12 42.12 1,585,800 +0.57(+1.37%)
Dec 30, 2013 40.80 41.71 40.43 41.55 1,049,881 +0.66(+1.61%)
Dec 27, 2013 41.02 41.14 40.68 40.89 633,265 +0.05(+0.12%)
Dec 26, 2013 40.91 41.12 40.39 40.84 765,833 -0.07(-0.17%)
Dec 24, 2013 39.95 41.15 39.93 40.91 636,975 +1.10(+2.76%)
Dec 23, 2013 40.47 41.30 39.59 39.81 3,173,260 -0.50(-1.24%)
Dec 20, 2013 39.90 40.75 39.53 40.31 2,574,038 +0.46(+1.15%)
Dec 19, 2013 40.81 40.81 39.42 39.85 3,282,605 -1.07(-2.61%)
Dec 18, 2013 40.02 41.32 39.90 40.92 3,782,518 +1.06(+2.66%)
Dec 17, 2013 40.38 40.48 38.71 39.86 3,558,080 -0.75(-1.85%)
Dec 16, 2013 40.42 40.90 40.42 40.61 1,143,143 +0.27(+0.67%)
Dec 13, 2013 40.46 40.87 40.32 40.34 1,024,419 -0.08(-0.20%)
Dec 12, 2013 40.54 40.89 39.71 40.42 1,390,167 -0.36(-0.88%)
Dec 11, 2013 42.50 42.59 40.47 40.78 3,604,775 -1.77(-4.16%)
Dec 10, 2013 42.58 43.00 42.55 42.55 1,039,787 -0.22(-0.51%)
Dec 09, 2013 42.82 42.98 42.53 42.77 891,368 +0.07(+0.16%)
Dec 06, 2013 43.14 43.48 42.62 42.70 1,400,508 -0.03(-0.07%)
Dec 05, 2013 42.94 43.03 42.45 42.73 903,201 -0.34(-0.79%)
Dec 04, 2013 42.95 43.35 42.46 43.07 1,012,608 -0.08(-0.19%)
Dec 03, 2013 42.07 43.22 42.01 43.15 1,637,377 +0.78(+1.84%)
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.