Tenet Healthcare (NY: THC )

54.42 USD +1.23 (+2.31%)
Official Closing Price Updated: 7:40 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 53.64 54.88 53.46 54.42 793,200 +1.23(+2.31%)
Apr 15, 2021 53.03 53.47 52.44 53.19 706,359 +0.96(+1.84%)
Apr 14, 2021 51.48 53.26 51.48 52.23 673,769 +0.66(+1.28%)
Apr 13, 2021 52.33 52.33 50.38 51.57 975,479 -0.82(-1.57%)
Apr 12, 2021 52.15 53.00 51.98 52.39 677,059 +0.20(+0.38%)
Apr 09, 2021 51.10 52.28 50.40 52.19 578,400 +1.42(+2.80%)
Apr 08, 2021 50.49 51.06 49.37 50.77 829,885 +0.28(+0.55%)
Apr 07, 2021 51.19 51.80 49.94 50.49 812,775 -0.81(-1.58%)
Apr 06, 2021 50.87 51.95 50.51 51.30 598,816 +0.53(+1.04%)
Apr 05, 2021 51.65 52.36 50.67 50.77 1,160,186 -0.42(-0.82%)
Apr 01, 2021 52.06 52.22 50.85 51.19 934,100 -0.81(-1.56%)
Mar 31, 2021 53.51 54.50 51.94 52.00 1,265,667 -1.15(-2.16%)
Mar 30, 2021 52.22 53.34 51.00 53.15 778,416 +1.35(+2.61%)
Mar 29, 2021 52.87 54.45 51.36 51.80 672,366 -1.46(-2.74%)
Mar 26, 2021 54.37 55.03 52.67 53.26 854,900 +0.02(+0.04%)
Mar 25, 2021 49.74 53.70 49.15 53.24 1,281,534 +3.21(+6.42%)
Mar 24, 2021 51.29 52.95 50.00 50.03 1,063,083 -0.46(-0.91%)
Mar 23, 2021 53.07 53.84 49.57 50.49 1,879,384 -4.32(-7.88%)
Mar 22, 2021 54.63 55.48 53.86 54.81 820,267 +0.63(+1.16%)
Mar 19, 2021 53.35 55.72 52.77 54.18 1,555,700 +1.00(+1.88%)
Mar 18, 2021 54.84 55.28 52.88 53.18 833,405 -1.66(-3.03%)
Mar 17, 2021 53.81 55.12 52.79 54.84 649,968 +0.37(+0.68%)
Mar 16, 2021 57.49 57.88 53.70 54.47 685,663 -3.09(-5.37%)
Mar 15, 2021 55.08 57.65 54.91 57.56 1,168,318 +2.27(+4.11%)
Mar 12, 2021 55.68 56.51 54.39 55.29 868,900 -0.33(-0.59%)
Mar 11, 2021 56.12 56.77 55.39 55.62 1,477,694 +0.04(+0.07%)
Mar 10, 2021 54.46 55.90 53.87 55.58 704,469 +1.60(+2.96%)
Mar 09, 2021 56.54 57.00 53.91 53.98 770,394 -1.52(-2.74%)
Mar 08, 2021 53.91 56.10 53.54 55.50 813,339 +1.72(+3.20%)
Mar 05, 2021 53.28 54.05 50.84 53.78 904,400 +1.09(+2.07%)
Mar 04, 2021 53.20 54.62 51.44 52.69 856,058 -1.01(-1.88%)
Mar 03, 2021 53.45 54.89 53.28 53.70 921,626 +0.52(+0.98%)
Mar 02, 2021 52.60 54.25 52.23 53.18 948,834 +0.30(+0.57%)
Mar 01, 2021 51.42 53.50 51.10 52.88 737,028 +1.86(+3.65%)
Feb 26, 2021 51.15 53.00 50.14 51.02 973,300 -0.06(-0.12%)
Feb 25, 2021 52.81 53.70 50.88 51.08 859,070 -1.77(-3.35%)
Feb 24, 2021 51.74 53.80 51.31 52.85 774,068 +1.55(+3.02%)
Feb 23, 2021 50.28 51.88 49.26 51.30 666,237 +0.77(+1.52%)
Feb 22, 2021 50.35 51.34 49.85 50.53 688,944 -0.37(-0.73%)
Feb 19, 2021 50.12 51.42 49.80 50.90 580,900 +0.94(+1.88%)
Feb 18, 2021 50.26 50.46 49.44 49.96 997,058 -0.27(-0.54%)
Feb 17, 2021 50.09 51.37 49.58 50.23 794,075 -0.39(-0.77%)
Feb 16, 2021 50.50 50.62 48.88 50.62 839,047 +0.79(+1.59%)
Feb 12, 2021 50.09 50.53 48.62 49.83 1,115,700 -0.71(-1.40%)
Feb 11, 2021 50.35 51.40 49.45 50.54 1,735,038 +0.89(+1.79%)
Feb 10, 2021 50.06 52.63 48.20 49.65 2,727,468 -1.95(-3.78%)
Feb 09, 2021 51.97 52.44 50.76 51.60 1,187,942 -0.71(-1.36%)
Feb 08, 2021 50.75 52.59 49.65 52.31 1,425,680 +1.66(+3.28%)
Feb 05, 2021 50.51 50.81 48.97 50.65 1,567,600 +0.78(+1.56%)
Feb 04, 2021 49.93 50.34 49.46 49.87 912,883 -0.01(-0.02%)
Feb 03, 2021 49.41 50.46 49.04 49.88 989,558 +0.31(+0.63%)
Feb 02, 2021 51.68 51.97 49.55 49.57 746,190 -1.15(-2.27%)
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.