Tenet Healthcare (NY: THC )

105.19 +0.32 (+0.31%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 44.43 44.74 43.96 44.65 1,173,404 +0.25(+0.56%)
Jul 30, 2013 45.10 45.10 43.87 44.40 1,255,952 -0.60(-1.33%)
Jul 29, 2013 44.83 46.07 44.60 45.00 1,635,202 +0.22(+0.49%)
Jul 26, 2013 43.41 44.80 43.41 44.78 1,329,479 +1.22(+2.80%)
Jul 25, 2013 43.03 43.56 42.86 43.56 931,135 +0.39(+0.90%)
Jul 24, 2013 43.22 43.26 42.81 43.17 711,808 +0.07(+0.16%)
Jul 23, 2013 43.19 43.43 42.79 43.10 1,006,543 -0.03(-0.07%)
Jul 22, 2013 42.79 43.24 42.55 43.13 716,201 +0.48(+1.13%)
Jul 19, 2013 42.75 42.96 42.29 42.65 1,742,833 -1.05(-2.40%)
Jul 18, 2013 43.98 44.59 43.43 43.70 1,574,037 -0.18(-0.41%)
Jul 17, 2013 45.51 45.51 43.78 43.88 2,013,612 -1.31(-2.90%)
Jul 16, 2013 44.37 45.68 44.29 45.19 2,372,726 +1.48(+3.39%)
Jul 15, 2013 43.90 44.15 43.60 43.71 944,343 -0.10(-0.23%)
Jul 12, 2013 43.62 44.13 43.36 43.81 754,389 +0.21(+0.48%)
Jul 11, 2013 43.62 43.73 43.17 43.60 1,071,322 +0.43(+1.00%)
Jul 10, 2013 43.93 44.22 43.02 43.17 1,508,683 -0.75(-1.71%)
Jul 09, 2013 43.48 44.12 43.04 43.92 1,522,956 +0.57(+1.31%)
Jul 08, 2013 43.50 43.86 43.10 43.35 992,629 +0.07(+0.16%)
Jul 05, 2013 43.98 44.15 42.97 43.28 1,086,770 -0.36(-0.82%)
Jul 03, 2013 44.89 44.89 43.00 43.64 2,859,584 -1.98(-4.34%)
Jul 02, 2013 46.10 46.24 45.40 45.62 969,605 -0.61(-1.32%)
Jul 01, 2013 46.64 47.08 46.07 46.23 1,193,136 +0.13(+0.28%)
Jun 28, 2013 46.52 46.68 45.67 46.10 2,203,597 +0.72(+1.59%)
Jun 26, 2013 45.20 45.94 44.61 45.38 1,689,127 +0.44(+0.98%)
Jun 25, 2013 44.27 45.12 44.23 44.94 2,360,156 +1.21(+2.77%)
Jun 24, 2013 44.30 46.20 42.47 43.73 6,332,431 +1.88(+4.49%)
Jun 21, 2013 42.91 43.05 41.16 41.85 2,248,928 -0.68(-1.60%)
Jun 20, 2013 43.79 43.80 42.38 42.53 1,555,865 -1.58(-3.58%)
Jun 19, 2013 45.73 45.74 43.94 44.11 2,267,635 -1.72(-3.75%)
Jun 18, 2013 45.46 45.93 45.34 45.83 849,820 +0.31(+0.68%)
Jun 17, 2013 46.92 46.92 45.46 45.52 1,534,893 -1.15(-2.46%)
Jun 14, 2013 47.00 47.33 46.55 46.67 773,360 -0.46(-0.98%)
Jun 13, 2013 46.00 47.20 45.41 47.13 1,474,969 +1.04(+2.26%)
Jun 12, 2013 46.82 47.00 45.99 46.09 790,944 +0.02(+0.04%)
Jun 11, 2013 45.88 46.60 45.49 46.07 1,012,223 -0.38(-0.82%)
Jun 10, 2013 46.67 47.00 46.27 46.45 997,129 -0.13(-0.28%)
Jun 07, 2013 46.14 46.66 45.99 46.58 1,184,540 +0.82(+1.79%)
Jun 06, 2013 44.63 45.76 44.50 45.76 1,686,067 +1.39(+3.13%)
Jun 05, 2013 45.89 45.89 44.18 44.37 1,852,523 -1.59(-3.46%)
Jun 04, 2013 47.00 47.71 45.60 45.96 1,970,768 -1.08(-2.30%)
Jun 03, 2013 47.56 47.88 45.92 47.04 1,659,787 -0.33(-0.70%)
May 31, 2013 46.96 48.62 46.89 47.37 2,398,969 +0.20(+0.42%)
May 30, 2013 45.89 47.64 45.81 47.17 1,549,066 +1.42(+3.10%)
May 29, 2013 46.26 46.41 45.13 45.75 1,265,971 -0.89(-1.91%)
May 28, 2013 45.53 46.97 45.52 46.64 1,645,728 +1.75(+3.90%)
May 24, 2013 44.55 45.12 44.20 44.89 1,137,290 -0.11(-0.24%)
May 23, 2013 44.16 45.25 43.92 45.00 1,993,146 +0.20(+0.45%)
May 22, 2013 45.01 46.75 44.66 44.80 2,096,209 -0.31(-0.69%)
May 21, 2013 44.80 45.24 44.01 45.11 2,528,893 +0.43(+0.96%)
May 20, 2013 45.85 45.96 44.46 44.68 2,895,669 -1.14(-2.49%)
May 17, 2013 47.19 47.19 45.47 45.82 3,239,335 -1.24(-2.63%)
May 16, 2013 47.83 48.10 47.01 47.06 2,910,370 -0.38(-0.80%)
May 15, 2013 47.24 47.70 46.55 47.44 3,836,903 -1.55(-3.16%)
May 13, 2013 48.32 49.09 48.17 48.99 1,187,173 +0.33(+0.68%)
May 10, 2013 47.76 48.87 47.55 48.66 917,706 +0.98(+2.06%)
May 09, 2013 48.10 48.42 47.37 47.68 1,370,628 -0.39(-0.81%)
May 08, 2013 47.32 48.13 47.21 48.07 2,062,032 +0.83(+1.76%)
May 07, 2013 47.10 47.70 46.90 47.24 1,578,854 +0.24(+0.51%)
May 06, 2013 46.63 47.09 46.32 47.00 1,325,033 +0.48(+1.03%)
May 03, 2013 46.51 47.68 46.21 46.52 2,193,412 +0.31(+0.67%)
May 02, 2013 44.48 46.29 44.48 46.21 2,411,518 +1.91(+4.31%)
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.