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 (%)
Dec 31, 2014 51.89 50.67 50.67 50.67 827,300 -1.20(-2.31%)
Dec 30, 2014 51.61 52.25 51.42 51.87 758,193 +0.17(+0.33%)
Dec 29, 2014 51.20 51.90 50.89 51.70 896,769 +0.34(+0.66%)
Dec 26, 2014 52.42 52.81 51.13 51.36 921,109 -1.08(-2.06%)
Dec 24, 2014 51.56 52.44 52.44 52.44 477,700 +1.06(+2.06%)
Dec 23, 2014 51.80 52.21 51.22 51.38 1,404,401 -0.32(-0.62%)
Dec 22, 2014 51.78 52.09 51.51 51.70 868,996 -0.15(-0.29%)
Dec 19, 2014 51.62 52.21 51.52 51.85 1,380,041 +0.55(+1.07%)
Dec 18, 2014 49.93 51.74 49.74 51.30 3,757,422 +2.86(+5.90%)
Dec 17, 2014 48.56 49.06 48.05 48.44 2,157,127 +0.08(+0.17%)
Dec 16, 2014 48.77 49.98 48.29 48.36 1,447,779 -0.90(-1.83%)
Dec 15, 2014 50.39 50.71 49.08 49.26 1,424,084 -0.99(-1.97%)
Dec 12, 2014 51.33 51.99 50.24 50.25 1,137,052 -1.65(-3.18%)
Dec 11, 2014 51.19 52.53 51.05 51.90 1,130,965 +1.09(+2.15%)
Dec 10, 2014 51.16 51.75 50.38 50.81 1,024,276 -0.51(-0.99%)
Dec 09, 2014 50.72 51.39 50.40 51.32 1,142,033 +0.01(+0.02%)
Dec 08, 2014 51.61 52.69 51.17 51.31 1,709,504 -0.48(-0.93%)
Dec 05, 2014 48.79 51.96 48.77 51.79 2,622,989 +3.37(+6.96%)
Dec 04, 2014 47.19 48.78 47.01 48.42 2,080,027 +1.27(+2.69%)
Dec 03, 2014 46.82 47.50 46.74 47.15 1,300,677 +0.40(+0.86%)
Dec 02, 2014 46.83 47.08 46.41 46.75 1,232,443 -0.01(-0.02%)
Dec 01, 2014 47.82 48.21 46.69 46.76 1,272,374 -1.29(-2.68%)
Nov 28, 2014 48.07 48.43 47.51 48.05 517,840 -0.18(-0.37%)
Nov 26, 2014 49.14 48.23 48.23 48.23 1,225,100 -0.92(-1.87%)
Nov 25, 2014 48.55 49.18 48.36 49.15 1,539,718 +0.61(+1.26%)
Nov 24, 2014 48.26 50.11 48.26 48.54 1,782,888 +0.40(+0.83%)
Nov 21, 2014 48.00 48.49 47.60 48.14 2,046,959 +0.64(+1.35%)
Nov 20, 2014 47.28 47.79 47.00 47.50 1,562,300 -0.21(-0.44%)
Nov 19, 2014 48.89 49.04 47.68 47.71 1,477,390 -1.44(-2.93%)
Nov 18, 2014 47.46 49.30 47.36 49.15 2,639,568 +1.69(+3.56%)
Nov 17, 2014 46.52 47.56 46.01 47.46 2,791,525 +0.96(+2.06%)
Nov 14, 2014 47.61 48.36 46.44 46.50 2,560,868 -1.44(-3.00%)
Nov 13, 2014 48.20 48.74 47.40 47.94 1,696,996 -0.18(-0.37%)
Nov 12, 2014 47.61 48.39 47.01 48.12 2,114,342 -0.15(-0.31%)
Nov 11, 2014 48.03 48.94 47.61 48.27 2,533,386 +0.24(+0.50%)
Nov 10, 2014 48.65 49.66 47.60 48.03 4,203,483 +0.18(+0.38%)
Nov 07, 2014 50.76 51.27 47.38 47.85 7,841,459 -3.33(-6.51%)
Nov 06, 2014 51.60 52.02 51.01 51.18 2,394,325 -0.22(-0.43%)
Nov 05, 2014 53.16 53.32 50.07 51.40 5,772,737 -1.66(-3.13%)
Nov 04, 2014 58.00 58.03 51.97 53.06 6,509,157 -3.66(-6.45%)
Nov 03, 2014 56.07 58.97 55.55 56.72 2,272,338 +0.67(+1.20%)
Oct 31, 2014 56.17 56.54 54.63 56.05 1,950,139 +0.62(+1.12%)
Oct 30, 2014 56.34 56.44 54.98 55.43 1,310,201 -0.88(-1.56%)
Oct 29, 2014 56.80 57.16 55.98 56.31 1,254,382 -0.51(-0.90%)
Oct 28, 2014 57.73 57.95 55.92 56.82 2,227,578 -0.67(-1.17%)
Oct 27, 2014 57.86 58.22 58.22 57.49 671,214 -0.73(-1.25%)
Oct 24, 2014 58.34 58.34 57.11 58.22 911,939 +0.13(+0.22%)
Oct 23, 2014 58.14 58.79 57.44 58.09 906,928 +0.47(+0.82%)
Oct 22, 2014 58.90 59.18 57.41 57.62 869,071 -1.25(-2.12%)
Oct 21, 2014 56.99 59.28 56.95 58.87 1,233,678 +2.42(+4.29%)
Oct 20, 2014 56.36 56.94 55.35 56.45 1,218,525 -0.13(-0.23%)
Oct 17, 2014 56.05 57.76 55.98 56.58 1,929,679 +0.98(+1.76%)
Oct 16, 2014 53.61 56.13 53.50 55.60 3,234,915 +2.22(+4.16%)
Oct 15, 2014 53.80 54.20 51.43 53.38 3,217,007 -1.27(-2.32%)
Oct 14, 2014 55.12 56.14 53.91 54.65 2,141,657 +0.00(+0.00%)
Oct 13, 2014 55.41 56.72 54.59 54.65 1,487,601 -0.88(-1.58%)
Oct 10, 2014 55.73 57.22 55.49 55.53 1,173,340 -0.44(-0.79%)
Oct 09, 2014 58.16 58.25 55.86 55.97 1,503,856 -2.22(-3.82%)
Oct 08, 2014 56.73 58.52 56.35 58.19 2,117,105 +1.16(+2.03%)
Oct 07, 2014 57.28 58.40 56.98 57.03 1,578,729 -0.62(-1.08%)
Oct 06, 2014 58.98 59.40 57.33 57.65 1,378,767 -1.19(-2.02%)
Oct 03, 2014 58.57 59.65 58.20 58.84 1,966,556 +0.69(+1.19%)
Oct 02, 2014 57.85 58.37 55.48 58.15 2,093,764 +0.41(+0.71%)
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.