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 (%)
Jul 31, 2014 53.53 53.72 52.62 52.77 2,331,875 -1.17(-2.17%)
Jul 30, 2014 54.11 54.28 53.05 53.94 1,969,377 -0.06(-0.11%)
Jul 29, 2014 54.32 55.34 53.70 54.00 1,844,810 +0.18(+0.33%)
Jul 28, 2014 53.61 54.50 53.12 53.82 2,213,001 +0.21(+0.39%)
Jul 25, 2014 50.58 53.87 50.43 53.61 5,022,642 +4.39(+8.92%)
Jul 24, 2014 48.72 49.65 48.41 49.22 1,683,167 +0.74(+1.53%)
Jul 23, 2014 48.56 48.91 46.87 48.48 790,372 -0.03(-0.06%)
Jul 22, 2014 48.20 49.19 45.87 48.51 2,896,315 +0.36(+0.75%)
Jul 21, 2014 48.18 48.40 47.05 48.15 1,035,845 -0.27(-0.56%)
Jul 18, 2014 47.73 48.75 47.13 48.42 1,016,612 +0.63(+1.32%)
Jul 17, 2014 48.74 49.75 47.67 47.79 1,558,150 -0.92(-1.89%)
Jul 16, 2014 48.35 49.14 47.23 48.71 3,403,216 +3.74(+8.32%)
Jul 15, 2014 44.97 45.51 44.84 44.97 1,229,232 -0.05(-0.11%)
Jul 14, 2014 45.40 45.45 44.66 45.02 697,019 -0.14(-0.31%)
Jul 11, 2014 45.13 45.44 44.46 45.16 1,091,502 -0.06(-0.13%)
Jul 10, 2014 44.85 45.38 44.20 45.22 1,470,769 -0.21(-0.46%)
Jul 09, 2014 45.56 45.84 45.13 45.43 924,529 +0.04(+0.09%)
Jul 08, 2014 46.37 46.37 44.68 45.39 1,550,983 -1.16(-2.49%)
Jul 07, 2014 47.59 47.68 46.43 46.55 1,160,469 -1.20(-2.51%)
Jul 03, 2014 48.08 47.75 47.75 47.75 968,400 -0.10(-0.21%)
Jul 02, 2014 46.56 47.91 46.33 47.85 1,584,270 +1.25(+2.68%)
Jul 01, 2014 47.13 47.49 46.42 46.60 1,070,995 -0.34(-0.72%)
Jun 30, 2014 46.99 47.25 46.55 46.94 960,962 +0.03(+0.06%)
Jun 27, 2014 46.44 47.37 46.05 46.91 1,303,786 +0.28(+0.60%)
Jun 26, 2014 48.50 48.50 46.13 46.63 3,580,487 -1.31(-2.73%)
Jun 25, 2014 47.97 48.49 46.71 47.94 2,543,963 +0.12(+0.25%)
Jun 24, 2014 49.32 49.36 47.79 47.82 1,148,685 -1.65(-3.34%)
Jun 23, 2014 48.85 49.84 48.67 49.47 1,279,805 +0.72(+1.48%)
Jun 20, 2014 48.22 48.85 47.72 48.75 1,464,041 +0.75(+1.56%)
Jun 19, 2014 47.85 48.10 47.02 48.00 1,360,364 +0.23(+0.48%)
Jun 18, 2014 47.92 48.10 47.11 47.77 1,414,046 -0.24(-0.50%)
Jun 17, 2014 48.12 49.04 47.96 48.01 1,396,347 -0.10(-0.21%)
Jun 16, 2014 46.98 48.11 46.87 48.11 1,827,922 +1.14(+2.43%)
Jun 13, 2014 47.78 47.86 46.83 46.97 1,888,827 -0.80(-1.67%)
Jun 12, 2014 48.10 48.27 47.53 47.77 1,035,210 -0.43(-0.89%)
Jun 11, 2014 48.68 48.68 47.43 48.20 1,293,544 -0.58(-1.19%)
Jun 10, 2014 48.94 48.98 48.27 48.78 629,564 -0.44(-0.89%)
Jun 06, 2014 50.02 50.25 49.12 49.22 1,813,861 -0.21(-0.42%)
Jun 05, 2014 47.49 49.65 47.49 49.43 3,000,081 +1.94(+4.09%)
Jun 04, 2014 46.91 47.55 46.85 47.49 1,187,264 +0.53(+1.13%)
Jun 03, 2014 46.74 47.37 46.66 46.96 1,171,169 +0.23(+0.49%)
Jun 02, 2014 47.08 47.28 46.36 46.73 911,574 -0.27(-0.57%)
May 30, 2014 47.38 47.83 46.92 47.00 875,523 -0.42(-0.89%)
May 29, 2014 47.30 47.50 46.89 47.42 671,664 +0.32(+0.68%)
May 28, 2014 46.60 47.50 46.21 47.10 821,766 -0.17(-0.36%)
May 27, 2014 48.08 48.13 46.73 47.27 1,148,843 -0.63(-1.32%)
May 23, 2014 47.43 47.90 47.90 47.90 1,177,000 +0.35(+0.74%)
May 22, 2014 47.15 47.88 46.99 47.55 942,624 +0.55(+1.17%)
May 21, 2014 46.11 47.41 46.11 47.00 1,552,496 +1.10(+2.40%)
May 20, 2014 45.84 46.19 45.45 45.90 775,121 +0.10(+0.22%)
May 19, 2014 44.91 46.24 44.91 45.80 1,288,179 +0.64(+1.42%)
May 16, 2014 45.37 45.71 44.49 45.16 1,797,468 -0.67(-1.46%)
May 15, 2014 45.92 46.00 44.92 45.83 919,435 -0.25(-0.54%)
May 14, 2014 46.05 46.95 45.94 46.08 2,450,850 +0.05(+0.11%)
May 13, 2014 44.71 46.06 44.55 46.03 2,017,613 +1.45(+3.25%)
May 12, 2014 44.41 44.82 44.12 44.58 1,368,784 +0.22(+0.50%)
May 09, 2014 43.77 44.49 43.37 44.36 1,420,367 +0.59(+1.35%)
May 08, 2014 44.37 45.13 43.57 43.77 1,243,472 -0.78(-1.75%)
May 07, 2014 45.37 45.62 44.11 44.55 1,562,030 -0.79(-1.74%)
May 06, 2014 45.00 46.99 43.76 45.34 3,415,944 -0.02(-0.04%)
May 05, 2014 45.30 45.63 44.59 45.36 2,552,783 -0.05(-0.11%)
May 02, 2014 45.71 45.93 44.97 45.41 2,042,755 -0.10(-0.22%)
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.