Skip to main content

Tenet Healthcare (NY: THC )

138.94 +0.04 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 139.75 140.23 136.72 138.94 1,108,316 +0.04(+0.03%)
Dec 05, 2024 142.07 143.31 138.10 138.90 878,993 -2.61(-1.84%)
Dec 04, 2024 142.00 142.19 140.12 141.51 658,818 +0.24(+0.17%)
Dec 03, 2024 143.55 143.55 141.00 141.27 942,522 -0.76(-0.54%)
Dec 02, 2024 142.25 143.29 141.00 142.03 1,095,729 -0.65(-0.46%)
Nov 29, 2024 142.10 143.59 141.50 142.68 490,282 +0.70(+0.49%)
Nov 27, 2024 145.99 147.45 141.84 141.98 1,278,798 -3.66(-2.51%)
Nov 26, 2024 142.90 145.70 140.12 145.64 1,424,456 +2.32(+1.62%)
Nov 25, 2024 139.54 144.42 138.74 143.32 2,306,030 -0.31(-0.22%)
Nov 22, 2024 145.33 145.63 141.09 143.63 2,567,039 -4.29(-2.90%)
Nov 21, 2024 149.00 150.06 142.79 147.92 2,250,160 -3.92(-2.58%)
Nov 20, 2024 153.05 153.28 149.59 151.84 982,370 -1.51(-0.98%)
Nov 19, 2024 152.17 154.16 150.35 153.35 819,193 -0.10(-0.07%)
Nov 18, 2024 156.10 156.42 151.86 153.45 1,340,992 -1.89(-1.22%)
Nov 15, 2024 161.81 162.31 153.02 155.34 1,573,786 -7.31(-4.49%)
Nov 14, 2024 163.10 171.00 159.50 162.65 1,878,117 -0.28(-0.17%)
Nov 13, 2024 165.06 165.57 161.86 162.93 969,402 -1.28(-0.78%)
Nov 12, 2024 166.86 167.00 161.08 164.21 1,009,132 -2.64(-1.58%)
Nov 11, 2024 166.64 168.09 166.11 166.85 896,104 +1.64(+0.99%)
Nov 08, 2024 169.57 169.77 164.44 165.21 1,128,138 -3.31(-1.96%)
Nov 07, 2024 161.14 168.60 160.30 168.52 1,152,453 +8.15(+5.08%)
Nov 06, 2024 155.01 162.31 153.28 160.37 2,417,737 -6.50(-3.90%)
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 1,994,770 -6.53(-4.14%)
Oct 23, 2024 157.15 159.84 155.86 157.62 872,446 +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 1,186,396 -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%)
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.