THC - TENET HEALTHCARE CORP
144.04
-1.310 -0.909%
Share volume: 23,702
Last Updated: Wed 05 Feb 2025 08:30:09 PM CET
General Medical and Surgical Hospitals :
-11.02%
PREVIOUS CLOSE
CHG
CHG%
$145.35
-1.31
-0.90%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $143.12 | $143.12 | $145.42 | $145.42 | $142.52 | $142.52 | $143.71 | $143.71 | 864,486 | $864,486.00 |
| 02/03/2025 | $138.39 | $138.39 | $146.99 | $146.99 | $138.39 | $138.39 | $144.64 | $144.64 | 1,412,821 | $1,412,821.00 |
| 01/31/2025 | $143.04 | $143.04 | $143.39 | $143.39 | $140.00 | $140.00 | $140.89 | $140.89 | 842,971 | $842,971.00 |
| 01/30/2025 | $140.82 | $140.82 | $144.67 | $144.67 | $140.21 | $140.21 | $143.23 | $143.23 | 976,690 | $976,690.00 |
| 01/29/2025 | $140.15 | $140.15 | $141.21 | $141.21 | $137.58 | $137.58 | $139.37 | $139.37 | 888,132 | $888,132.00 |
| 01/28/2025 | $139.61 | $139.61 | $143.63 | $143.63 | $139.60 | $139.60 | $139.67 | $139.67 | 1,549,929 | $1,549,929.00 |
| 01/27/2025 | $134.98 | $134.98 | $139.10 | $139.10 | $134.01 | $134.01 | $138.89 | $138.89 | 879,058 | $879,058.00 |
| 01/24/2025 | $137.82 | $137.82 | $138.55 | $138.55 | $130.87 | $130.87 | $135.58 | $135.58 | 1,148,736 | $1,148,736.00 |
| 01/23/2025 | $134.88 | $134.88 | $138.98 | $138.98 | $134.88 | $134.88 | $138.29 | $138.29 | 1,317,808 | $1,317,808.00 |
| 01/22/2025 | $134.66 | $134.66 | $136.08 | $136.08 | $132.30 | $132.30 | $134.42 | $134.42 | 677,209 | $677,209.00 |