Tenet Healthcare (NY: THC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	94.00	94.09	90.03	91.08	2,381,408	-4.92(-5.13%)
Apr 17, 2024	98.93	99.31	95.71	96.00	1,208,545	-2.27(-2.31%)
Apr 16, 2024	99.29	99.56	96.48	98.27	1,047,308	-1.13(-1.14%)
Apr 15, 2024	101.89	102.40	98.58	99.40	764,131	-1.04(-1.04%)
Apr 12, 2024	102.05	103.70	100.01	100.44	898,660	-1.38(-1.36%)
Apr 11, 2024	101.68	102.14	100.12	101.82	688,814	+0.72(+0.71%)
Apr 10, 2024	100.27	101.91	99.69	101.10	615,769	-0.71(-0.70%)
Apr 09, 2024	102.26	102.60	100.53	101.81	574,564	-0.03(-0.03%)
Apr 08, 2024	102.37	102.71	101.64	101.84	847,166	-0.34(-0.33%)
Apr 05, 2024	100.69	103.39	100.21	102.18	727,287	+1.47(+1.46%)
Apr 04, 2024	103.97	104.38	100.51	100.71	1,047,294	-2.38(-2.31%)
Apr 03, 2024	102.28	103.41	101.58	103.09	651,832	+0.25(+0.24%)
Apr 02, 2024	102.53	103.04	100.93	102.84	1,097,303	-1.55(-1.48%)
Apr 01, 2024	104.86	104.94	103.00	104.39	1,126,042	-0.72(-0.68%)
Mar 28, 2024	104.97	105.64	104.09	105.11	890,790	+0.24(+0.23%)
Mar 27, 2024	106.49	107.80	103.64	104.87	1,455,093	+2.55(+2.49%)
Mar 26, 2024	102.91	103.04	102.09	102.32	540,619	-0.35(-0.34%)
Mar 25, 2024	102.15	103.22	102.11	102.67	537,124	+0.62(+0.61%)
Mar 22, 2024	103.62	104.20	101.36	102.05	638,484	-1.16(-1.12%)
Mar 21, 2024	103.58	104.71	102.75	103.21	815,987	+0.62(+0.60%)
Mar 20, 2024	102.28	102.89	100.68	102.59	773,267	+0.07(+0.07%)
Mar 19, 2024	100.40	102.76	100.20	102.52	1,207,864	+2.14(+2.13%)
Mar 18, 2024	98.60	100.50	97.93	100.38	1,088,483	+1.58(+1.60%)
Mar 15, 2024	99.18	101.64	98.00	98.80	2,956,306	-1.24(-1.24%)
Mar 14, 2024	100.29	101.10	99.28	100.04	1,348,029	-0.34(-0.34%)
Mar 13, 2024	99.81	101.52	99.80	100.38	1,840,602	+0.42(+0.42%)
Mar 12, 2024	97.00	100.09	96.37	99.96	1,466,962	+2.89(+2.98%)
Mar 11, 2024	97.86	98.24	94.50	97.07	1,358,569	-1.61(-1.63%)
Mar 08, 2024	98.63	100.54	98.62	98.68	1,499,741	+0.52(+0.53%)
Mar 07, 2024	98.09	100.07	98.09	98.16	1,690,130	+0.82(+0.84%)
Mar 06, 2024	95.71	98.22	94.66	97.34	1,871,117	+1.78(+1.86%)
Mar 05, 2024	93.64	96.17	93.06	95.56	1,686,345	+1.86(+1.99%)
Mar 04, 2024	94.74	95.43	92.68	93.70	1,078,409	-0.59(-0.63%)
Mar 01, 2024	93.40	95.68	93.27	94.29	1,927,727	+1.29(+1.39%)
Feb 29, 2024	90.38	93.40	90.38	93.00	2,130,280	+3.78(+4.24%)
Feb 28, 2024	90.05	91.15	88.98	89.22	1,276,382	-1.01(-1.12%)
Feb 27, 2024	91.81	91.81	89.51	90.23	1,495,075	-1.58(-1.72%)
Feb 26, 2024	93.08	93.79	91.80	91.81	1,415,735	-0.99(-1.07%)
Feb 23, 2024	92.65	94.16	92.50	92.80	835,575	+0.42(+0.45%)
Feb 22, 2024	92.39	92.90	91.87	92.38	737,802	+0.92(+1.01%)
Feb 21, 2024	90.72	91.66	90.50	91.46	763,165	+0.29(+0.32%)
Feb 20, 2024	89.93	91.45	89.18	91.17	1,002,195	+0.24(+0.26%)
Feb 16, 2024	89.38	91.82	88.94	90.93	1,006,798	+1.03(+1.15%)
Feb 15, 2024	88.77	90.24	88.57	89.90	874,267	+1.96(+2.23%)
Feb 14, 2024	88.98	89.62	87.06	87.94	814,407	-0.13(-0.15%)
Feb 13, 2024	88.34	89.69	86.90	88.07	1,064,735	-2.47(-2.73%)
Feb 12, 2024	88.09	90.59	87.43	90.54	1,189,457	+2.45(+2.78%)
Feb 09, 2024	89.32	90.25	87.59	88.09	1,316,066	-0.93(-1.04%)
Feb 08, 2024	89.65	91.85	86.70	89.02	2,203,924	+0.91(+1.03%)
Feb 07, 2024	88.85	90.19	87.97	88.11	1,174,999	-0.33(-0.37%)
Feb 06, 2024	90.00	90.39	87.70	88.44	1,022,012	-1.60(-1.78%)
Feb 05, 2024	88.74	90.44	88.01	90.04	1,322,573	+0.71(+0.79%)
Feb 02, 2024	87.99	90.01	87.36	89.33	960,802	+0.22(+0.25%)

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.