Skip to main content

Tenet Healthcare (NY: THC )

166.87 +4.49 (+2.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 162.25 167.49 162.05 166.87 1,198,055 +4.49(+2.77%)
Nov 04, 2024 156.14 163.49 156.14 162.38 1,855,487 +6.25(+4.00%)
Nov 01, 2024 156.58 157.51 154.84 156.13 1,215,240 +1.11(+0.72%)
Oct 31, 2024 156.83 157.79 154.40 155.02 1,155,010 -3.06(-1.94%)
Oct 30, 2024 161.21 161.94 157.28 158.08 1,401,025 -4.68(-2.88%)
Oct 29, 2024 147.70 162.94 146.09 162.76 3,711,447 +23.27(+16.68%)
Oct 28, 2024 140.60 142.19 139.07 139.49 1,782,148 -0.28(-0.20%)
Oct 25, 2024 138.88 144.41 137.08 139.77 2,632,762 -11.32(-7.49%)
Oct 24, 2024 157.38 158.19 150.37 151.09 1,994,916 -6.53(-4.14%)
Oct 23, 2024 157.15 159.84 155.86 157.62 872,448 +0.38(+0.24%)
Oct 22, 2024 158.01 158.68 156.24 157.24 765,099 -2.48(-1.55%)
Oct 21, 2024 163.03 163.19 159.39 159.72 631,183 -4.15(-2.53%)
Oct 18, 2024 161.43 164.76 159.15 163.87 829,579 +2.16(+1.34%)
Oct 17, 2024 162.86 163.76 161.14 161.71 488,766 -2.32(-1.41%)
Oct 16, 2024 161.28 166.00 161.05 164.03 908,416 +3.78(+2.36%)
Oct 15, 2024 156.48 162.61 156.48 160.25 1,214,980 +4.96(+3.19%)
Oct 14, 2024 155.86 157.16 154.41 155.29 960,937 -0.53(-0.34%)
Oct 11, 2024 155.19 156.40 153.95 155.82 787,872 +3.04(+1.99%)
Oct 10, 2024 153.53 154.17 151.09 152.78 914,126 -1.29(-0.84%)
Oct 09, 2024 150.93 154.14 149.65 154.07 1,068,948 +3.32(+2.20%)
Oct 08, 2024 151.95 153.33 147.12 150.75 1,448,462 -2.12(-1.39%)
Oct 07, 2024 156.00 156.00 151.45 152.87 1,678,247 -3.70(-2.36%)
Oct 04, 2024 158.21 158.50 155.43 156.57 1,187,071 -0.17(-0.11%)
Oct 03, 2024 161.56 162.43 155.41 156.74 1,287,000 -5.07(-3.13%)
Oct 02, 2024 162.20 163.97 161.52 161.81 669,214 -1.06(-0.65%)
Oct 01, 2024 165.34 165.98 162.12 162.87 686,666 -3.33(-2.00%)
Sep 30, 2024 163.91 166.33 160.19 166.20 1,055,201 +2.98(+1.83%)
Sep 27, 2024 164.85 165.33 157.84 163.22 1,330,436 -1.72(-1.04%)
Sep 26, 2024 167.60 169.67 161.61 164.94 737,585 -2.76(-1.65%)
Sep 25, 2024 166.79 168.00 165.16 167.70 658,459 +1.37(+0.82%)
Sep 24, 2024 167.09 167.56 164.36 166.33 643,058 -1.70(-1.01%)
Sep 23, 2024 166.25 171.20 166.12 168.03 837,037 +2.87(+1.74%)
Sep 20, 2024 166.70 167.12 164.00 165.16 2,500,554 -2.04(-1.22%)
Sep 19, 2024 164.22 167.29 160.88 167.20 1,361,412 +6.13(+3.81%)
Sep 18, 2024 157.00 162.86 155.81 161.07 1,367,116 +4.11(+2.62%)
Sep 17, 2024 164.34 164.60 154.39 156.96 1,488,740 -7.66(-4.65%)
Sep 16, 2024 162.70 166.49 162.70 164.62 874,441 +2.21(+1.36%)
Sep 13, 2024 158.27 162.90 158.27 162.41 639,077 +4.40(+2.78%)
Sep 12, 2024 157.25 159.33 155.99 158.01 755,296 +0.35(+0.22%)
Sep 11, 2024 154.35 161.20 153.73 157.66 903,711 +3.04(+1.97%)
Sep 10, 2024 153.84 156.34 152.33 154.62 1,065,095 +1.40(+0.91%)
Sep 09, 2024 154.44 158.29 151.58 153.22 1,722,691 -0.18(-0.12%)
Sep 06, 2024 162.15 163.60 150.12 153.40 2,237,319 -8.58(-5.30%)
Sep 05, 2024 161.89 164.14 159.75 161.98 1,679,562 -0.14(-0.09%)
Sep 04, 2024 161.35 162.31 158.72 162.12 954,217 +0.47(+0.29%)
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.