Tenet Healthcare Historical Data - THC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Tenet Healthcare Corporation New THC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.26 3.68% 35.53 35.63 34.52 34.52 34.27 20:00:00
more quote information »

THC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.8535.6331.9633.25699,6482.688.16%
1 Month29.8935.6328.7531.331,084,0935.6418.87%
3 Months26.0035.6319.7726.651,222,8999.5336.65%
6 Months21.1435.6317.1823.241,397,21114.3968.07%
1 Year24.3635.6316.60523.401,437,04511.1745.85%
3 Years15.4939.73912.2520.362,166,90720.04129.37%
5 Years51.6160.9312.2525.632,117,753-16.08-31.16%

THC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 35.53 1.26 3.68% 34.52 35.63 34.52 1,104,170
Dec 05 2019 34.27 0.53 1.57% 34.00 34.33 33.79 621,846
Dec 04 2019 33.74 0.67 2.03% 33.23 33.84 33.18 828,333
Dec 03 2019 33.07 0.43 1.32% 32.14 33.31 31.98 873,368
Dec 02 2019 32.64 0.44 1.37% 32.42 32.73 31.96 824,533
Nov 29 2019 32.20 -0.87 -2.63% 32.85 33.15 32.16 350,158
Nov 27 2019 33.07 1.15 3.6% 32.10 33.08 31.66 760,439
Nov 26 2019 31.92 -0.29 -0.9% 32.36 32.51 31.82 848,153
Nov 25 2019 32.21 0.78 2.48% 31.76 32.89 31.39 1,670,633
Nov 22 2019 31.43 0.02 0.06% 31.63 31.82 31.34 932,561
Nov 21 2019 31.41 0.01 0.03% 31.40 31.82 30.8709 1,268,343
Nov 20 2019 31.40 -0.36 -1.13% 31.45 32.00 30.91 1,477,068
Nov 19 2019 31.76 0.96 3.12% 31.00 32.035 30.96 1,557,788
Nov 18 2019 30.80 0.25 0.82% 30.55 31.11 30.30 1,068,702
Nov 15 2019 30.55 1.07 3.63% 28.99 30.61 28.75 1,939,580
Nov 14 2019 29.48 -0.17 -0.57% 29.63 29.92 29.22 934,454
Nov 13 2019 29.65 -0.25 -0.84% 29.46 30.05 29.32 770,882
Nov 12 2019 29.90 -0.08 -0.27% 30.10 30.45 29.79 1,114,410
Nov 11 2019 29.98 0.28 0.94% 29.37 30.00 28.89 858,435
Nov 08 2019 29.70 -0.30 -1.0% 29.89 30.4986 29.655 1,898,080
Nov 07 2019 30.00 0.33 1.11% 30.00 30.53 29.59 1,583,739
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.