Tenet Healthcare (NY: THC )

47.38 USD +0.61 (+1.30%)
Streaming Delayed Price Updated: 4:01 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 45.64 47.65 45.23 46.77 837,072 +1.88(+4.19%)
Jan 13, 2021 44.75 45.35 43.87 44.89 892,289 -0.28(-0.62%)
Jan 12, 2021 46.00 46.41 44.85 45.17 813,871 -0.27(-0.59%)
Jan 11, 2021 45.00 46.50 44.66 45.44 698,149 -0.56(-1.22%)
Jan 08, 2021 47.17 48.11 44.81 46.00 953,600 +1.26(+2.82%)
Jan 07, 2021 44.94 45.43 43.59 44.74 849,195 +0.35(+0.79%)
Jan 06, 2021 42.39 46.19 42.39 44.39 1,872,415 +2.98(+7.20%)
Jan 05, 2021 39.90 42.20 39.59 41.41 1,745,399 +2.43(+6.23%)
Jan 04, 2021 40.33 40.42 38.03 38.98 883,645 -0.95(-2.38%)
Dec 31, 2020 39.93 39.93 39.93 449,751 +0.11(+0.28%)
Dec 30, 2020 39.96 40.57 39.45 39.82 449,751 -0.15(-0.38%)
Dec 29, 2020 39.75 40.21 39.35 39.97 526,111 +0.24(+0.60%)
Dec 28, 2020 40.86 40.86 39.69 39.73 480,573 -0.38(-0.95%)
Dec 24, 2020 40.38 40.53 39.65 40.11 214,100 -0.42(-1.04%)
Dec 23, 2020 41.19 41.50 40.50 40.53 460,300 -0.30(-0.73%)
Dec 22, 2020 40.00 41.35 39.47 40.83 796,278 +0.88(+2.20%)
Dec 21, 2020 38.97 40.74 38.85 39.95 728,167 -0.31(-0.77%)
Dec 18, 2020 41.18 41.57 39.99 40.26 1,602,600 -0.86(-2.09%)
Dec 17, 2020 40.91 41.95 40.56 41.12 1,044,964 +0.59(+1.46%)
Dec 16, 2020 42.38 42.47 40.02 40.53 1,290,865 -1.77(-4.18%)
Dec 15, 2020 42.35 42.63 40.55 42.30 1,449,540 +2.47(+6.20%)
Dec 14, 2020 41.86 42.27 39.83 39.83 1,402,067 -1.21(-2.95%)
Dec 11, 2020 42.28 42.57 39.78 41.04 2,220,300 -1.74(-4.07%)
Dec 10, 2020 35.10 42.78 34.87 42.78 4,896,719 +7.81(+22.33%)
Dec 09, 2020 34.60 35.21 34.50 34.97 740,219 +0.67(+1.95%)
Dec 08, 2020 33.03 34.38 33.03 34.30 593,595 +0.81(+2.42%)
Dec 07, 2020 34.25 34.53 33.01 33.49 691,371 -1.09(-3.15%)
Dec 04, 2020 33.28 34.60 33.28 34.58 567,500 +1.66(+5.04%)
Dec 03, 2020 32.76 33.34 32.49 32.92 697,174 +0.29(+0.89%)
Dec 02, 2020 31.18 32.87 31.18 32.63 527,601 +1.03(+3.26%)
Dec 01, 2020 32.25 32.87 31.54 31.60 582,028 +0.17(+0.54%)
Nov 30, 2020 32.60 32.81 31.34 31.43 1,017,578 -1.45(-4.41%)
Nov 27, 2020 32.55 33.29 32.49 32.88 332,000 +0.32(+0.98%)
Nov 25, 2020 33.16 33.53 32.40 32.56 758,000 -1.00(-2.98%)
Nov 24, 2020 33.38 34.01 33.08 33.56 755,590 +0.86(+2.63%)
Nov 23, 2020 31.86 33.46 31.77 32.70 1,185,781 +1.11(+3.51%)
Nov 20, 2020 31.71 32.33 31.41 31.59 538,100 -0.24(-0.75%)
Nov 19, 2020 31.54 31.95 30.58 31.83 562,597 +0.03(+0.09%)
Nov 18, 2020 32.56 32.68 31.51 31.80 937,015 -0.44(-1.36%)
Nov 17, 2020 31.32 32.86 30.98 32.24 1,301,576 +0.45(+1.42%)
Nov 16, 2020 32.30 32.68 31.41 31.79 853,496 +0.64(+2.05%)
Nov 13, 2020 30.35 31.94 30.21 31.15 1,786,800 +1.20(+4.01%)
Nov 12, 2020 31.05 31.82 29.35 29.95 1,135,625 -1.67(-5.28%)
Nov 11, 2020 33.38 33.40 30.96 31.62 1,002,901 -1.76(-5.27%)
Nov 10, 2020 32.50 34.82 32.07 33.38 1,659,298 +1.20(+3.73%)
Nov 09, 2020 31.89 33.00 30.82 32.18 2,059,702 +3.72(+13.07%)
Nov 06, 2020 28.83 29.10 28.20 28.46 705,300 -0.31(-1.08%)
Nov 05, 2020 26.60 29.13 26.51 28.77 1,677,047 +2.50(+9.52%)
Nov 04, 2020 27.34 28.11 25.46 26.27 2,835,070 -1.77(-6.31%)
Nov 03, 2020 27.49 28.65 27.32 28.04 2,147,728 +1.30(+4.86%)
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.