Tenet Healthcare (NY: THC )

161.07 +4.11 (+2.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 157.00 162.86 155.81 161.07 1,367,106 +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%)
Sep 03, 2024 165.28 166.89 160.36 161.65 927,329 -4.19(-2.53%)
Aug 30, 2024 164.60 166.08 162.81 165.84 651,305 +1.17(+0.71%)
Aug 29, 2024 163.50 165.49 162.45 164.67 584,320 +1.80(+1.11%)
Aug 28, 2024 163.69 164.13 161.91 162.87 507,278 -1.00(-0.61%)
Aug 27, 2024 163.19 164.71 162.39 163.87 469,251 +0.19(+0.12%)
Aug 26, 2024 164.57 165.07 162.22 163.68 677,773 -0.85(-0.52%)
Aug 23, 2024 161.27 165.58 160.63 164.53 795,471 +4.03(+2.51%)
Aug 22, 2024 159.05 161.65 158.64 160.50 740,548 +2.28(+1.44%)
Aug 21, 2024 155.65 158.48 155.61 158.22 666,497 +3.00(+1.93%)
Aug 20, 2024 156.08 156.53 154.92 155.22 681,540 -0.96(-0.61%)
Aug 19, 2024 156.09 156.70 154.23 156.18 1,030,615 -0.48(-0.31%)
Aug 16, 2024 155.13 157.60 154.84 156.66 772,123 +1.51(+0.97%)
Aug 15, 2024 156.17 156.42 153.26 155.15 1,036,658 +1.15(+0.75%)
Aug 14, 2024 153.00 156.60 152.99 154.00 752,576 +1.21(+0.79%)
Aug 13, 2024 152.16 153.34 150.46 152.79 1,133,997 +1.31(+0.86%)
Aug 12, 2024 149.68 151.50 147.52 151.48 728,045 +1.42(+0.95%)
Aug 09, 2024 149.68 151.40 148.07 150.06 747,322 -0.04(-0.03%)
Aug 08, 2024 146.61 150.26 146.25 150.10 1,015,702 +4.61(+3.17%)
Aug 07, 2024 147.76 149.35 144.89 145.49 1,167,747 -0.67(-0.46%)
Aug 06, 2024 144.87 148.81 143.15 146.16 1,324,321 +1.17(+0.81%)
Aug 05, 2024 135.93 146.97 133.71 144.99 2,393,332 +3.24(+2.29%)
Aug 02, 2024 144.98 147.00 140.10 141.75 1,610,140 -6.20(-4.19%)
Aug 01, 2024 150.37 152.72 146.95 147.95 1,411,703 -1.75(-1.17%)
Jul 31, 2024 151.70 151.70 147.95 149.70 1,713,910 -0.46(-0.31%)
Jul 30, 2024 153.32 154.88 149.83 150.16 1,829,123 -2.71(-1.77%)
Jul 29, 2024 153.10 155.00 152.62 152.87 1,307,059 +1.24(+0.82%)
Jul 26, 2024 151.24 152.37 148.38 151.63 1,459,260 +1.89(+1.26%)
Jul 25, 2024 146.21 150.34 144.62 149.74 2,597,901 +4.40(+3.03%)
Jul 24, 2024 146.00 151.00 144.04 145.34 3,967,936 +6.66(+4.80%)
Jul 23, 2024 137.64 140.05 136.30 138.68 1,765,721 +3.78(+2.80%)
Jul 22, 2024 134.16 136.47 132.11 134.90 1,056,314 +1.63(+1.22%)
Jul 19, 2024 132.62 134.20 131.50 133.27 694,909 +1.52(+1.15%)
Jul 18, 2024 135.15 136.86 131.13 131.75 1,250,859 -1.68(-1.26%)
Jul 17, 2024 132.21 135.83 132.00 133.43 1,298,347 +0.04(+0.03%)
Jul 16, 2024 132.37 134.91 131.88 133.39 832,711 +1.97(+1.50%)
Jul 15, 2024 132.39 134.35 130.77 131.42 1,060,880 -2.97(-2.21%)
Jul 12, 2024 132.81 136.00 132.56 134.39 1,175,747 +0.66(+0.49%)
Jul 11, 2024 132.16 135.26 131.16 133.73 1,292,510 +3.03(+2.32%)
Jul 10, 2024 132.03 133.25 130.46 130.70 784,410 -0.27(-0.21%)
Jul 09, 2024 130.99 132.44 129.32 130.97 741,883 +1.70(+1.32%)
Jul 08, 2024 132.67 133.19 128.49 129.27 1,012,658 -2.53(-1.92%)
Jul 05, 2024 135.41 135.66 130.96 131.80 1,623,055 -4.04(-2.97%)
Jul 03, 2024 134.29 137.19 133.15 135.84 524,593 +1.60(+1.19%)
Jul 02, 2024 133.74 135.59 133.00 134.24 565,436 +0.94(+0.71%)
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.