Tenet Healthcare (NY: THC )

104.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.04 47.09 46.06 46.30 1,596,403 -0.44(-0.94%)
Feb 26, 2015 45.55 47.16 45.19 46.74 2,223,107 +1.11(+2.43%)
Feb 25, 2015 45.31 46.28 45.02 45.63 1,594,744 +0.34(+0.75%)
Feb 24, 2015 45.54 48.08 44.80 45.29 2,958,068 -0.29(-0.64%)
Feb 23, 2015 45.00 45.83 44.73 45.58 2,434,022 +0.73(+1.63%)
Feb 20, 2015 44.64 45.37 44.30 44.85 1,321,697 +0.16(+0.36%)
Feb 19, 2015 45.06 45.28 44.55 44.69 1,005,041 -0.27(-0.60%)
Feb 18, 2015 45.36 45.69 44.65 44.96 946,456 -0.35(-0.77%)
Feb 17, 2015 44.23 45.44 43.89 45.31 1,231,762 +1.01(+2.28%)
Feb 13, 2015 43.43 44.30 44.30 44.30 1,136,200 +0.75(+1.72%)
Feb 12, 2015 43.74 44.10 43.41 43.55 698,290 -0.10(-0.23%)
Feb 11, 2015 43.73 44.08 43.27 43.65 1,055,893 -0.21(-0.48%)
Feb 10, 2015 42.85 44.08 42.69 43.86 1,550,325 +1.21(+2.84%)
Feb 09, 2015 43.29 43.52 42.36 42.65 1,299,404 -1.03(-2.36%)
Feb 06, 2015 44.20 44.96 43.46 43.68 1,763,147 -0.57(-1.29%)
Feb 05, 2015 43.60 44.54 43.51 44.25 1,812,343 +0.83(+1.91%)
Feb 04, 2015 43.86 44.27 42.91 43.42 1,988,566 -0.77(-1.74%)
Feb 03, 2015 42.29 44.41 42.07 44.19 2,754,407 +1.97(+4.67%)
Feb 02, 2015 42.22 42.64 41.47 42.22 3,298,645 -0.06(-0.14%)
Jan 30, 2015 43.02 43.20 42.13 42.28 2,061,409 -1.11(-2.56%)
Jan 29, 2015 42.95 43.52 41.84 43.39 1,942,516 +0.44(+1.02%)
Jan 28, 2015 43.85 44.05 42.85 42.95 1,106,620 -0.65(-1.49%)
Jan 27, 2015 43.91 44.53 43.50 43.60 1,441,113 -0.81(-1.82%)
Jan 26, 2015 44.03 44.49 43.15 44.41 2,334,757 +0.53(+1.21%)
Jan 23, 2015 45.32 45.62 43.80 43.88 1,715,977 -1.65(-3.62%)
Jan 22, 2015 44.98 45.58 44.41 45.53 1,688,237 +0.82(+1.83%)
Jan 21, 2015 44.48 45.96 44.36 44.71 2,138,593 +0.01(+0.02%)
Jan 20, 2015 44.95 45.13 43.82 44.70 3,438,963 -0.28(-0.62%)
Jan 16, 2015 44.45 45.04 43.88 44.98 2,526,967 +0.25(+0.56%)
Jan 15, 2015 45.44 45.69 44.36 44.73 1,898,024 -0.52(-1.15%)
Jan 14, 2015 45.53 45.88 44.43 45.25 2,643,205 -0.91(-1.97%)
Jan 13, 2015 47.30 47.68 44.62 46.16 5,302,191 -0.84(-1.79%)
Jan 12, 2015 52.10 52.10 46.40 47.00 5,232,739 -4.65(-9.00%)
Jan 09, 2015 52.15 52.45 51.34 51.65 1,443,062 -0.51(-0.98%)
Jan 08, 2015 51.45 52.34 51.20 52.16 1,403,514 +1.18(+2.31%)
Jan 07, 2015 48.85 51.00 48.85 50.98 1,264,097 +2.42(+4.98%)
Jan 06, 2015 49.00 49.65 47.76 48.56 1,589,203 -0.48(-0.98%)
Jan 05, 2015 49.91 50.95 48.70 49.04 1,340,928 -1.17(-2.33%)
Jan 02, 2015 50.99 51.21 49.81 50.21 853,934 -0.46(-0.91%)
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%)
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.