Tenet Healthcare (NY: THC )

63.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 65.67 67.00 63.53 63.83 2,080,003 -2.90(-4.35%)
May 18, 2022 71.43 73.03 66.14 66.73 2,995,180 -7.03(-9.53%)
May 17, 2022 72.12 73.77 71.30 73.76 1,364,300 +2.78(+3.92%)
May 16, 2022 71.78 71.89 70.23 70.98 1,352,043 -1.31(-1.81%)
May 13, 2022 71.53 73.41 71.53 72.29 996,674 +1.45(+2.05%)
May 12, 2022 69.08 71.88 69.03 70.84 1,462,441 +1.05(+1.50%)
May 11, 2022 72.95 75.81 69.49 69.79 2,092,293 -3.74(-5.09%)
May 10, 2022 71.90 74.79 70.83 73.53 2,257,163 +2.58(+3.64%)
May 09, 2022 74.17 74.48 70.30 70.95 2,096,288 -4.05(-5.40%)
May 06, 2022 74.52 76.09 73.47 75.00 1,074,217 +0.52(+0.70%)
May 05, 2022 74.93 76.37 72.65 74.48 1,229,982 -1.01(-1.34%)
May 04, 2022 73.39 75.69 71.82 75.49 1,060,685 +2.60(+3.57%)
May 03, 2022 71.45 73.53 71.20 72.89 806,364 +1.14(+1.59%)
May 02, 2022 72.51 73.48 70.20 71.75 1,469,444 -0.76(-1.05%)
Apr 29, 2022 73.39 74.49 72.14 72.51 1,196,687 -1.69(-2.28%)
Apr 28, 2022 73.48 74.38 71.62 74.20 1,538,452 +0.48(+0.65%)
Apr 27, 2022 74.04 75.27 72.66 73.72 1,415,439 -0.63(-0.85%)
Apr 26, 2022 73.47 75.59 73.00 74.35 1,917,067 -2.31(-3.01%)
Apr 25, 2022 72.26 77.51 71.87 76.66 2,821,316 +3.55(+4.86%)
Apr 22, 2022 82.67 83.02 72.76 73.11 5,714,062 -13.56(-15.65%)
Apr 21, 2022 88.08 86.67 2,472,144 -2.34(-2.63%)
Apr 20, 2022 84.89 89.72 84.61 89.01 2,429,966 +4.68(+5.55%)
Apr 19, 2022 84.37 86.84 83.62 84.33 1,279,180 +0.18(+0.21%)
Apr 18, 2022 84.09 84.98 83.40 84.15 751,884 -0.85(-1.00%)
Apr 14, 2022 84.35 86.25 84.12 85.00 750,796 +1.04(+1.24%)
Apr 13, 2022 85.64 86.60 83.56 83.96 720,902 -0.80(-0.94%)
Apr 12, 2022 83.99 85.83 83.26 84.76 1,590,095 +1.65(+1.99%)
Apr 11, 2022 84.00 84.91 82.77 83.11 861,919 -1.02(-1.21%)
Apr 08, 2022 82.08 85.34 81.22 84.13 1,399,024 +1.69(+2.05%)
Apr 07, 2022 81.50 83.28 81.36 82.44 1,043,347 +1.50(+1.85%)
Apr 06, 2022 79.31 81.34 77.81 80.94 1,396,021 +0.92(+1.15%)
Apr 05, 2022 82.56 82.76 79.37 80.02 1,558,718 -2.65(-3.21%)
Apr 04, 2022 86.63 86.68 82.00 82.67 1,738,070 -4.08(-4.70%)
Apr 01, 2022 86.71 87.19 85.74 86.75 1,210,840 +0.79(+0.92%)
Mar 31, 2022 86.50 87.84 85.03 85.96 889,840 -1.03(-1.18%)
Mar 30, 2022 90.31 90.31 85.85 86.99 1,393,693 -3.74(-4.12%)
Mar 29, 2022 92.12 92.65 90.01 90.73 1,015,651 +0.19(+0.21%)
Mar 28, 2022 89.24 90.88 88.15 90.54 903,217 +1.10(+1.23%)
Mar 25, 2022 88.80 89.49 86.79 89.44 673,057 +0.66(+0.74%)
Mar 24, 2022 87.35 88.96 86.33 88.78 644,208 +1.76(+2.02%)
Mar 23, 2022 87.11 87.61 85.47 87.02 547,053 -0.64(-0.73%)
Mar 22, 2022 87.54 88.57 86.40 87.66 1,212,268 +0.13(+0.15%)
Mar 21, 2022 87.52 89.13 86.46 87.53 741,464 -0.15(-0.17%)
Mar 18, 2022 88.55 89.04 87.02 87.68 1,655,154 -1.15(-1.29%)
Mar 17, 2022 87.43 89.16 86.64 88.83 1,026,404 +1.18(+1.35%)
Mar 16, 2022 88.38 89.99 84.79 87.65 1,374,080 +0.16(+0.18%)
Mar 15, 2022 86.80 88.10 85.78 87.49 1,326,171 +1.22(+1.41%)
Mar 14, 2022 89.25 89.82 85.36 86.27 1,337,760 -2.77(-3.11%)
Mar 11, 2022 88.72 91.19 88.59 89.04 800,304 -0.72(-0.80%)
Mar 10, 2022 87.87 90.65 87.12 89.76 667,827 +0.14(+0.16%)
Mar 09, 2022 88.93 91.76 88.25 89.62 1,221,947 +3.15(+3.64%)
Mar 08, 2022 87.23 89.19 85.28 86.47 1,058,330 -0.66(-0.76%)
Mar 07, 2022 90.71 90.71 85.94 87.13 1,333,255 -4.00(-4.39%)
Mar 04, 2022 89.24 91.23 87.59 91.13 1,311,295 -0.07(-0.08%)
Mar 03, 2022 90.89 91.89 88.90 91.20 1,323,491 +1.31(+1.46%)
Mar 02, 2022 88.00 90.97 87.95 89.89 1,230,114 +1.78(+2.02%)
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.