Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tenet Healthcare (NY: THC )

133.17 +1.62 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 129.58 134.89 129.58 131.55 1,079,257 +0.69(+0.53%)
May 28, 2024 130.08 131.58 129.25 130.86 783,007 -0.27(-0.21%)
May 24, 2024 130.35 131.87 129.01 131.13 1,110,231 +2.15(+1.67%)
May 23, 2024 130.42 130.84 128.75 128.98 782,055 -1.44(-1.10%)
May 22, 2024 129.46 131.18 129.15 130.42 986,250 +0.06(+0.05%)
May 21, 2024 130.39 131.04 129.29 130.36 770,713 -0.60(-0.46%)
May 20, 2024 129.48 131.02 127.85 130.96 892,324 +2.49(+1.94%)
May 17, 2024 128.18 128.81 127.25 128.47 761,833 +0.54(+0.42%)
May 16, 2024 132.51 132.86 127.61 127.93 1,436,286 -5.04(-3.79%)
May 15, 2024 129.89 133.17 129.27 132.97 1,647,301 +4.41(+3.43%)
May 14, 2024 126.54 128.79 126.26 128.56 1,756,495 +2.44(+1.93%)
May 13, 2024 126.14 126.42 123.47 126.12 1,569,343 -1.01(-0.79%)
May 10, 2024 127.61 128.68 126.48 127.13 1,132,209 -0.55(-0.43%)
May 09, 2024 123.27 127.73 123.11 127.68 1,181,863 +4.84(+3.94%)
May 08, 2024 123.32 124.60 121.17 122.84 1,541,032 -1.23(-0.99%)
May 07, 2024 123.20 124.92 122.12 124.07 1,528,272 +1.71(+1.40%)
May 06, 2024 121.73 122.39 119.37 122.36 1,248,073 +2.08(+1.73%)
May 03, 2024 121.00 121.72 118.47 120.28 1,695,112 +1.34(+1.13%)
May 02, 2024 118.03 119.00 115.21 118.94 1,988,287 +2.99(+2.58%)
May 01, 2024 112.82 120.03 112.13 115.95 3,242,552 +3.66(+3.26%)
Apr 30, 2024 105.00 112.30 104.06 112.29 3,866,162 +13.14(+13.25%)
Apr 29, 2024 96.48 99.27 96.14 99.15 1,291,241 +3.02(+3.14%)
Apr 26, 2024 95.00 97.26 92.01 96.13 1,322,951 -1.38(-1.42%)
Apr 25, 2024 97.57 98.01 96.39 97.51 1,080,732 -0.75(-0.76%)
Apr 24, 2024 98.28 99.79 97.26 98.26 911,227 +0.40(+0.41%)
Apr 23, 2024 95.60 98.41 95.60 97.86 1,276,810 +3.01(+3.17%)
Apr 22, 2024 94.19 95.98 93.52 94.85 1,139,860 +1.66(+1.78%)
Apr 19, 2024 91.38 93.56 91.36 93.19 1,127,374 +2.11(+2.32%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.