Tenet Healthcare Corp (THC1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 4.61538461538 | 130 | 140 | 129 | 53 | 134.60189573 | DE |
| 4 | 17 | 14.2857142857 | 119 | 140 | 119 | 93 | 126.31948424 | DE |
| 12 | -21 | -13.3757961783 | 157 | 159 | 118 | 172 | 136.42356503 | DE |
| 26 | -2 | -1.44927536232 | 138 | 160 | 118 | 177 | 140.90212364 | DE |
| 52 | 59.5 | 77.7777777778 | 76.5 | 160 | 76.5 | 162 | 127.37739614 | DE |
| 156 | 64 | 88.8888888889 | 72 | 160 | 49 | 155 | 121.10635981 | DE |
| 260 | 64 | 88.8888888889 | 72 | 160 | 49 | 155 | 121.10635981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 140 | 4 | 2.94 | 140 | 140 | 140 | 2 |
| 1738272420 | 136 | 1 | 0.74 | 136 | 136 | 136 | 8 |
| 1738186020 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1738099620 | 135 | 3 | 2.27 | 132 | 136 | 131 | 173 |
| 1738013220 | 132 | 2 | 1.54 | 129 | 132 | 129 | 29 |
| 1737754020 | 130 | -1 | -0.76 | 130 | 130 | 130 | 1 |
| 1737667620 | 131 | 2 | 1.55 | 131 | 131 | 128 | 74 |
| 1737581220 | 129 | 2 | 1.57 | 129 | 129 | 129 | 70 |
| 1737494820 | 127 | -5 | -3.79 | 126 | 130 | 125 | 188 |
| 1737408420 | 132 | 1 | 0.76 | 132 | 132 | 132 | 6 |
| 1737149220 | 131 | 6 | 4.80 | 131 | 131 | 131 | 15 |
| 1737062820 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1 |
| 1736976420 | 125 | 3 | 2.46 | 125 | 125 | 125 | 1 |
| 1736890020 | 122 | -3 | -2.40 | 126 | 126 | 122 | 272 |
| 1736803620 | 125 | 0 | 0.00 | 125 | 125 | 125 | 35 |
| 1736544420 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1736458020 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1736371620 | 125 | 6 | 5.04 | 125 | 125 | 125 | 423 |
| 1736285220 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1736198820 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1735939620 | 119 | -5 | -4.03 | 119 | 119 | 119 | 100 |
| 1735853220 | 124 | 0 | 0.00 | 121 | 124 | 121 | 158 |
| 1735594020 | 124 | 2 | 1.64 | 122 | 124 | 118 | 440 |
| 1735334820 | 122 | -1 | -0.81 | 122 | 122 | 121 | 170 |
| 1734989220 | 123 | 1 | 0.82 | 126 | 126 | 123 | 4 |
| 1734730020 | 122 | 1 | 0.83 | 122 | 122 | 122 | 123 |
| 1734643620 | 121 | -3 | -2.42 | 121 | 121 | 121 | 21 |
| 1734557220 | 124 | -2 | -1.59 | 124 | 124 | 124 | 2 |
| 1734470820 | 126 | -2 | -1.56 | 126 | 126 | 126 | 89 |
| 1734384420 | 128 | -2 | -1.54 | 132 | 132 | 125 | 101 |
| 1734125220 | 130 | -3 | -2.26 | 130 | 130 | 130 | 7 |
| 1734038820 | 133 | 2 | 1.53 | 133 | 133 | 131 | 101 |
| 1733952420 | 131 | -4 | -2.96 | 131 | 131 | 129 | 1295 |
| 1733866020 | 135 | 2 | 1.50 | 135 | 135 | 135 | 4 |
| 1733779620 | 133 | 3 | 2.31 | 133 | 133 | 133 | 22 |
| 1733520420 | 130 | -3 | -2.26 | 132 | 132 | 130 | 314 |
| 1733434020 | 133 | 0 | 0.00 | 133 | 133 | 133 | 15 |
| 1733347620 | 133 | -2 | -1.48 | 135 | 136 | 133 | 132 |
| 1733261220 | 135 | -1 | -0.74 | 134 | 136 | 134 | 40 |
| 1733174820 | 136 | 1 | 0.74 | 135 | 137 | 135 | 68 |
| 1732915620 | 135 | 0 | 0.00 | 135 | 135 | 135 | 1 |
| 1732829220 | 135 | 1 | 0.75 | 131 | 135 | 129 | 283 |
| 1732742820 | 134 | -6 | -4.29 | 137 | 140 | 134 | 341 |
| 1732656420 | 140 | 4 | 2.94 | 135 | 140 | 135 | 228 |
| 1732570020 | 136 | -2 | -1.45 | 137 | 138 | 134 | 755 |
| 1732310820 | 138 | -1 | -0.72 | 137 | 138 | 137 | 45 |
| 1732224420 | 139 | -5 | -3.47 | 135 | 141 | 135 | 44 |
| 1732138020 | 144 | -1 | -0.69 | 147 | 147 | 142 | 40 |
| 1732051620 | 145 | 2 | 1.40 | 145 | 146 | 145 | 106 |
| 1731965220 | 143 | -3 | -2.05 | 149 | 149 | 143 | 16 |
| 1731705960 | 146 | -13 | -8.18 | 152 | 155 | 145 | 539 |
| 1731619560 | 159 | 4 | 2.58 | 153 | 159 | 153 | 123 |
| 1731533160 | 155 | 3 | 1.97 | 152 | 157 | 152 | 67 |
| 1731446820 | 152 | -6 | -3.80 | 155 | 157 | 152 | 640 |
| 1731360420 | 158 | 2 | 1.28 | 156 | 158 | 156 | 654 |
| 1731101220 | 156 | 1 | 0.65 | 157 | 157 | 156 | 205 |
| 1731014760 | 155 | 7 | 4.73 | 149 | 155 | 149 | 114 |
| 1730928360 | 148 | -3 | -1.99 | 160 | 160 | 146 | 330 |
| 1730841960 | 151 | 1 | 0.67 | 147 | 151 | 147 | 37 |
| 1730755560 | 150 | 8 | 5.63 | 148 | 150 | 148 | 670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
