Tenet Healthcare (NY: THC )

105.11 +0.24 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.29 32.51 31.34 31.37 3,722,260 -0.58(-1.82%)
Oct 29, 2015 31.81 32.97 31.61 31.95 2,606,484 +0.10(+0.31%)
Oct 28, 2015 29.60 32.07 29.07 31.85 4,174,371 +2.17(+7.31%)
Oct 27, 2015 30.44 30.74 29.38 29.68 3,323,281 -0.76(-2.50%)
Oct 26, 2015 29.86 30.97 29.09 30.44 3,858,107 +0.45(+1.50%)
Oct 23, 2015 29.61 30.25 28.39 29.99 8,012,974 +1.75(+6.20%)
Oct 22, 2015 30.02 30.62 26.62 28.24 15,697,822 -6.57(-18.87%)
Oct 21, 2015 36.60 36.67 34.19 34.81 2,920,299 -1.59(-4.37%)
Oct 20, 2015 36.08 37.25 35.88 36.40 2,275,262 +0.35(+0.97%)
Oct 19, 2015 35.55 36.25 35.07 36.05 1,620,165 +0.18(+0.50%)
Oct 16, 2015 35.21 36.40 35.08 35.87 2,473,752 +0.87(+2.49%)
Oct 15, 2015 32.13 35.14 31.52 35.00 6,732,927 -0.04(-0.11%)
Oct 14, 2015 36.10 36.35 34.92 35.04 2,485,940 -0.89(-2.48%)
Oct 13, 2015 36.21 37.24 35.85 35.93 2,509,324 -0.42(-1.16%)
Oct 12, 2015 37.38 37.38 35.90 36.35 2,579,808 -0.94(-2.52%)
Oct 09, 2015 37.28 37.57 36.85 37.29 2,955,903 +0.03(+0.08%)
Oct 08, 2015 38.03 38.19 36.42 37.26 2,448,970 -0.95(-2.49%)
Oct 07, 2015 38.00 38.54 37.25 38.21 2,928,301 +0.39(+1.03%)
Oct 06, 2015 37.99 38.75 37.53 37.82 3,270,693 -0.16(-0.42%)
Oct 05, 2015 37.60 39.75 37.25 37.98 6,694,792 +1.66(+4.57%)
Oct 02, 2015 35.56 36.33 34.94 36.32 3,420,708 -0.07(-0.19%)
Oct 01, 2015 36.92 37.09 35.36 36.39 3,098,835 -0.53(-1.44%)
Sep 30, 2015 36.64 37.21 35.80 36.92 3,870,977 +0.89(+2.47%)
Sep 29, 2015 37.26 37.48 35.76 36.03 4,307,526 -1.12(-3.01%)
Sep 28, 2015 39.95 40.07 36.56 37.15 4,439,016 -3.38(-8.34%)
Sep 25, 2015 42.65 43.24 40.14 40.53 2,576,443 -1.91(-4.50%)
Sep 24, 2015 43.94 43.96 42.01 42.44 2,194,574 -2.00(-4.50%)
Sep 23, 2015 43.86 45.12 43.30 44.44 2,316,746 +0.84(+1.93%)
Sep 22, 2015 43.25 44.03 42.79 43.60 1,902,153 -0.17(-0.39%)
Sep 21, 2015 44.90 45.08 43.50 43.77 1,724,374 -0.73(-1.64%)
Sep 18, 2015 46.41 46.95 44.26 44.50 2,838,073 -2.65(-5.62%)
Sep 17, 2015 46.73 47.78 46.15 47.15 1,199,144 +0.58(+1.25%)
Sep 16, 2015 46.70 46.92 45.83 46.57 1,844,407 -0.37(-0.79%)
Sep 15, 2015 47.13 47.24 46.28 46.94 976,315 -0.15(-0.32%)
Sep 14, 2015 47.02 47.36 46.67 47.09 1,245,401 +0.23(+0.49%)
Sep 11, 2015 46.94 47.13 46.34 46.86 912,052 -0.31(-0.66%)
Sep 10, 2015 47.56 48.17 46.93 47.17 1,132,938 -0.24(-0.51%)
Sep 09, 2015 48.80 49.06 47.30 47.41 1,022,855 -0.87(-1.80%)
Sep 08, 2015 48.12 48.48 47.62 48.28 1,306,436 +1.07(+2.27%)
Sep 04, 2015 47.19 47.21 47.21 47.21 970,400 -0.61(-1.28%)
Sep 03, 2015 48.09 49.25 47.65 47.82 1,191,868 +0.01(+0.02%)
Sep 02, 2015 47.79 48.00 46.77 47.81 1,573,529 +0.47(+0.99%)
Sep 01, 2015 48.24 48.93 47.03 47.34 1,308,107 -1.89(-3.84%)
Aug 31, 2015 50.86 51.47 49.17 49.23 1,830,668 -1.09(-2.17%)
Aug 28, 2015 49.50 50.35 49.25 50.32 1,852,355 +0.62(+1.25%)
Aug 27, 2015 47.80 49.97 47.70 49.70 2,242,003 +2.31(+4.87%)
Aug 26, 2015 47.19 47.48 45.93 47.39 1,895,816 +1.20(+2.60%)
Aug 25, 2015 48.26 48.56 46.19 46.19 1,887,557 -0.71(-1.51%)
Aug 24, 2015 47.00 48.65 45.86 46.90 2,639,278 -2.33(-4.73%)
Aug 21, 2015 49.59 49.94 49.00 49.23 2,802,275 -0.76(-1.52%)
Aug 20, 2015 51.25 51.38 49.96 49.99 1,978,989 -1.52(-2.95%)
Aug 19, 2015 51.23 51.91 51.02 51.51 1,136,290 -0.29(-0.56%)
Aug 18, 2015 52.46 52.48 51.53 51.80 1,018,836 -0.60(-1.15%)
Aug 17, 2015 51.53 52.69 51.41 52.40 1,118,563 +0.22(+0.42%)
Aug 14, 2015 52.07 52.50 51.80 52.18 770,580 +0.06(+0.12%)
Aug 13, 2015 52.34 52.93 51.96 52.12 1,067,354 -0.35(-0.67%)
Aug 12, 2015 51.88 52.63 50.99 52.47 1,108,553 +0.24(+0.46%)
Aug 11, 2015 52.65 52.92 51.54 52.23 1,514,839 -0.90(-1.69%)
Aug 10, 2015 53.63 54.02 52.88 53.13 1,318,019 -0.08(-0.15%)
Aug 07, 2015 54.08 54.17 52.61 53.21 1,889,385 -0.98(-1.81%)
Aug 06, 2015 54.89 55.43 53.59 54.19 2,318,641 -0.81(-1.47%)
Aug 05, 2015 57.62 58.24 53.81 55.00 5,218,352 -2.50(-4.35%)
Aug 04, 2015 56.90 59.77 56.54 57.50 2,976,332 +0.79(+1.39%)
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.