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 (%)
May 29, 2015 53.02 53.77 52.68 53.19 1,473,607 +0.12(+0.23%)
May 28, 2015 52.95 53.23 52.18 53.07 1,111,762 -0.05(-0.09%)
May 27, 2015 52.57 53.17 52.29 53.12 1,542,269 +0.67(+1.28%)
May 26, 2015 51.85 53.69 51.76 52.45 2,493,801 +0.53(+1.02%)
May 22, 2015 51.82 51.92 51.92 51.92 846,000 -0.05(-0.10%)
May 21, 2015 51.77 52.44 51.57 51.97 1,379,225 +0.16(+0.31%)
May 20, 2015 50.97 52.43 50.74 51.81 2,627,725 +0.82(+1.61%)
May 19, 2015 50.27 51.66 50.05 50.99 1,476,439 +0.85(+1.70%)
May 18, 2015 48.51 50.30 48.38 50.14 1,765,043 +1.69(+3.49%)
May 15, 2015 48.72 48.83 48.01 48.45 1,538,467 -0.19(-0.39%)
May 14, 2015 48.83 48.89 48.31 48.64 1,339,333 +0.47(+0.98%)
May 13, 2015 48.05 48.58 47.95 48.17 1,008,481 +0.15(+0.31%)
May 12, 2015 48.66 48.74 47.59 48.02 1,240,608 -0.98(-2.00%)
May 11, 2015 48.31 49.37 48.18 49.00 1,284,843 +0.74(+1.53%)
May 08, 2015 48.25 48.52 47.72 48.26 922,552 +0.25(+0.52%)
May 07, 2015 47.04 48.36 46.33 48.01 1,480,071 +1.02(+2.17%)
May 06, 2015 48.32 48.32 46.82 46.99 1,927,341 -0.90(-1.88%)
May 05, 2015 50.96 50.96 47.74 47.89 3,115,054 -1.60(-3.23%)
May 04, 2015 47.80 49.97 47.80 49.49 4,311,790 +1.81(+3.80%)
May 01, 2015 48.17 48.23 47.37 47.68 1,429,429 -0.18(-0.38%)
Apr 30, 2015 48.74 49.41 47.76 47.86 1,775,813 -1.01(-2.07%)
Apr 29, 2015 49.75 49.88 48.46 48.87 1,775,204 -1.00(-2.01%)
Apr 28, 2015 49.74 50.25 47.87 49.87 1,784,603 +0.16(+0.32%)
Apr 27, 2015 50.72 50.99 49.47 49.71 1,161,384 -0.94(-1.86%)
Apr 24, 2015 51.20 51.57 50.55 50.65 1,170,543 -0.58(-1.13%)
Apr 23, 2015 50.56 51.98 50.35 51.23 1,813,236 +0.65(+1.29%)
Apr 22, 2015 50.91 51.25 50.19 50.58 1,427,011 -0.27(-0.53%)
Apr 21, 2015 51.46 51.70 50.84 50.85 1,031,834 -0.61(-1.19%)
Apr 20, 2015 51.65 51.73 51.09 51.46 832,378 +0.08(+0.16%)
Apr 17, 2015 50.44 51.48 50.07 51.38 1,343,201 +0.53(+1.04%)
Apr 16, 2015 51.79 51.90 50.53 50.85 1,542,937 -1.30(-2.49%)
Apr 15, 2015 52.04 52.89 51.88 52.15 1,728,955 +1.24(+2.44%)
Apr 14, 2015 50.51 51.03 49.80 50.91 798,963 +0.33(+0.65%)
Apr 13, 2015 50.59 50.99 49.90 50.58 1,183,422 +0.04(+0.08%)
Apr 10, 2015 50.55 50.75 50.22 50.54 749,409 -0.01(-0.02%)
Apr 09, 2015 50.34 50.85 50.18 50.55 934,302 +0.21(+0.42%)
Apr 08, 2015 49.88 50.75 49.84 50.34 1,218,296 +0.61(+1.23%)
Apr 07, 2015 49.98 50.63 49.69 49.73 990,204 -0.26(-0.52%)
Apr 06, 2015 48.87 50.52 48.55 49.99 2,194,933 +0.83(+1.69%)
Apr 02, 2015 48.91 49.16 49.16 49.16 1,872,500 +0.37(+0.76%)
Apr 01, 2015 49.76 49.76 47.58 48.79 2,404,918 -0.72(-1.45%)
Mar 31, 2015 50.26 51.00 49.47 49.51 1,402,075 -0.88(-1.75%)
Mar 30, 2015 50.40 51.14 50.27 50.39 935,265 +0.44(+0.88%)
Mar 27, 2015 49.58 50.17 49.37 49.95 1,215,652 +0.34(+0.69%)
Mar 26, 2015 49.82 49.97 48.96 49.61 1,713,742 -0.34(-0.68%)
Mar 25, 2015 51.33 51.68 49.64 49.95 1,745,700 -1.38(-2.69%)
Mar 24, 2015 52.00 52.15 51.24 51.33 1,868,368 -0.74(-1.42%)
Mar 23, 2015 51.25 52.69 50.55 52.07 4,169,807 +2.45(+4.94%)
Mar 20, 2015 50.51 50.65 49.10 49.62 1,851,241 -0.75(-1.49%)
Mar 19, 2015 49.73 50.44 49.53 50.37 1,186,968 +0.57(+1.14%)
Mar 18, 2015 49.07 50.11 48.90 49.80 1,230,188 +0.60(+1.22%)
Mar 17, 2015 48.28 49.56 47.95 49.20 1,331,644 +0.63(+1.30%)
Mar 16, 2015 47.59 48.59 47.58 48.57 1,266,588 +1.28(+2.71%)
Mar 13, 2015 47.70 48.19 46.91 47.29 938,467 -0.44(-0.92%)
Mar 12, 2015 47.94 48.22 47.48 47.73 814,318 -0.09(-0.19%)
Mar 11, 2015 47.00 48.19 46.42 47.82 1,831,131 +1.10(+2.35%)
Mar 10, 2015 47.05 47.47 46.53 46.72 1,279,057 -0.87(-1.83%)
Mar 09, 2015 49.28 49.28 47.53 47.59 1,510,526 -1.64(-3.33%)
Mar 06, 2015 48.92 50.47 48.75 49.23 2,223,283 +0.00(+0.00%)
Mar 05, 2015 49.39 49.80 48.27 49.23 2,255,232 -0.76(-1.52%)
Mar 04, 2015 46.94 50.84 46.48 49.99 5,123,826 +2.93(+6.23%)
Mar 03, 2015 46.59 47.28 46.57 47.06 1,930,950 +0.04(+0.09%)
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.