Skip to main content

Tenet Healthcare (NY: THC )

91.81 -0.99 (-1.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 93.08 93.79 91.80 91.81 1,415,735 -0.99(-1.07%)
Feb 23, 2024 92.65 94.16 92.50 92.80 835,575 +0.42(+0.45%)
Feb 22, 2024 92.39 92.90 91.87 92.38 737,802 +0.92(+1.01%)
Feb 21, 2024 90.72 91.66 90.50 91.46 763,165 +0.29(+0.32%)
Feb 20, 2024 89.93 91.45 89.18 91.17 1,002,195 +0.24(+0.26%)
Feb 16, 2024 89.38 91.82 88.94 90.93 1,006,798 +1.03(+1.15%)
Feb 15, 2024 88.77 90.24 88.57 89.90 874,267 +1.96(+2.23%)
Feb 14, 2024 88.98 89.62 87.06 87.94 814,407 -0.13(-0.15%)
Feb 13, 2024 88.34 89.69 86.90 88.07 1,064,735 -2.47(-2.73%)
Feb 12, 2024 88.09 90.59 87.43 90.54 1,189,457 +2.45(+2.78%)
Feb 09, 2024 89.32 90.25 87.59 88.09 1,316,066 -0.93(-1.04%)
Feb 08, 2024 89.65 91.85 86.70 89.02 2,203,924 +0.91(+1.03%)
Feb 07, 2024 88.85 90.19 87.97 88.11 1,174,999 -0.33(-0.37%)
Feb 06, 2024 90.00 90.39 87.70 88.44 1,022,012 -1.60(-1.78%)
Feb 05, 2024 88.74 90.44 88.01 90.04 1,322,573 +0.71(+0.79%)
Feb 02, 2024 87.99 90.01 87.36 89.33 960,802 +0.22(+0.25%)
Feb 01, 2024 85.03 89.88 85.03 89.11 2,594,171 +6.37(+7.70%)
Jan 31, 2024 82.15 84.33 82.15 82.74 906,761 +0.00(+0.00%)
Jan 30, 2024 85.30 86.50 82.67 82.74 1,146,868 -0.83(-0.99%)
Jan 29, 2024 82.52 83.65 82.42 83.57 537,531 +0.68(+0.82%)
Jan 26, 2024 83.02 83.85 82.45 82.89 705,935 +0.23(+0.28%)
Jan 25, 2024 80.53 82.74 80.53 82.66 1,368,893 +3.01(+3.78%)
Jan 24, 2024 81.33 81.47 79.00 79.65 662,618 -0.82(-1.02%)
Jan 23, 2024 81.44 82.93 79.62 80.47 745,942 -0.93(-1.14%)
Jan 22, 2024 82.88 83.87 81.21 81.40 957,973 -0.77(-0.94%)
Jan 19, 2024 80.57 82.33 80.05 82.17 1,108,300 +1.79(+2.23%)
Jan 18, 2024 79.36 81.59 78.77 80.38 1,107,765 +1.64(+2.08%)
Jan 17, 2024 79.77 80.58 78.03 78.74 1,117,721 -2.22(-2.74%)
Jan 16, 2024 80.07 81.34 79.84 80.96 997,410 -0.18(-0.22%)
Jan 12, 2024 82.33 83.13 80.85 81.14 1,099,970 -0.36(-0.44%)
Jan 11, 2024 79.89 81.88 79.31 81.50 891,739 +1.51(+1.89%)
Jan 10, 2024 79.30 80.57 78.27 79.99 632,866 +0.63(+0.79%)
Jan 09, 2024 78.86 80.27 78.00 79.36 775,565 +0.03(+0.04%)
Jan 08, 2024 76.14 79.55 75.83 79.33 1,231,703 +3.42(+4.51%)
Jan 05, 2024 73.85 76.58 73.21 75.91 1,250,021 +1.74(+2.35%)
Jan 04, 2024 74.24 75.67 74.01 74.17 692,865 -0.03(-0.04%)
Jan 03, 2024 74.87 75.44 73.35 74.20 934,765 -1.83(-2.41%)
Jan 02, 2024 75.19 77.25 74.14 76.03 999,113 +0.46(+0.61%)
Dec 29, 2023 75.99 76.60 75.16 75.57 448,843 -0.68(-0.89%)
Dec 28, 2023 75.85 76.91 75.76 76.25 446,858 -0.07(-0.09%)
Dec 27, 2023 77.22 77.83 75.91 76.32 431,920 -0.50(-0.65%)
Dec 26, 2023 76.06 77.31 75.92 76.82 329,643 +1.07(+1.41%)
Dec 22, 2023 76.10 76.28 75.25 75.75 383,965 -0.13(-0.17%)
Dec 21, 2023 74.52 76.16 74.52 75.88 774,623 +2.26(+3.07%)
Dec 20, 2023 75.50 75.91 73.54 73.62 617,453 -1.94(-2.57%)
Dec 19, 2023 75.08 76.44 75.08 75.56 651,638 +0.58(+0.77%)
Dec 18, 2023 75.95 76.68 74.82 74.98 667,809 -0.38(-0.50%)
Dec 15, 2023 76.64 77.04 75.30 75.36 1,989,429 -1.65(-2.14%)
Dec 14, 2023 75.83 78.55 75.79 77.01 2,011,210 +2.76(+3.72%)
Dec 13, 2023 71.13 74.61 71.08 74.25 861,408 +2.99(+4.20%)
Dec 12, 2023 72.10 72.40 70.92 71.26 733,083 -0.61(-0.85%)
Dec 11, 2023 71.49 72.23 70.76 71.87 1,036,575 +0.32(+0.45%)
Dec 08, 2023 68.92 71.72 68.84 71.55 1,717,047 +2.61(+3.79%)
Dec 07, 2023 69.79 69.85 67.78 68.94 1,051,644 -0.52(-0.75%)
Dec 06, 2023 70.54 71.64 69.18 69.46 755,721 -0.72(-1.03%)
Dec 05, 2023 71.68 72.06 70.09 70.18 785,476 -2.13(-2.95%)
Dec 04, 2023 70.75 72.67 70.46 72.31 1,756,553 +1.30(+1.83%)
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.