Tenet Healthcare Corporation (BIT:1THC)
Italy · Delayed Price · Currency is EUR 169.00
+2.00 (1.20%)
At close: Mar 27, 2026
BIT:1THC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.91% | - |
| Mar 25, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Mar 24, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.27% | - |
| Mar 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Mar 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 19, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.23% | - |
| Mar 18, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Mar 17, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -8.12% | - |
| Mar 16, 2026 | 208.00 | 208.00 | 202.00 | 197.00 | 197.00 | 1.55% | 94 |
| Mar 13, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Mar 12, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -4.90% | - |
| Mar 11, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Mar 10, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Mar 9, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Mar 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Mar 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Mar 4, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 5.58% | - |
| Mar 3, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.50% | - |
| Mar 2, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| Feb 27, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 5.76% | - |
| Feb 26, 2026 | 210.00 | 210.00 | 204.00 | 191.00 | 191.00 | -5.45% | 16 |
| Feb 25, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | - |
| Feb 24, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.53% | - |
| Feb 23, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.03% | - |
| Feb 20, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | - |
| Feb 19, 2026 | 191.00 | 191.00 | 191.00 | 195.00 | 195.00 | -0.51% | 5 |
| Feb 18, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.62% | - |
| Feb 17, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.05% | - |
| Feb 16, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | - |
| Feb 13, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.55% | - |
| Feb 12, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 8.43% | - |
| Feb 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 6.59% | - |
| Feb 10, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Feb 9, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | - |
| Feb 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.68% | - |
| Feb 5, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | - |
| Feb 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Feb 3, 2026 | 152.00 | 164.00 | 152.00 | 164.00 | 164.00 | 1.23% | 10 |
| Feb 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.89% | - |
| Jan 30, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Jan 29, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Jan 28, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -4.85% | - |
| Jan 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | - |
| Jan 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Jan 23, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -3.01% | - |
| Jan 22, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.47% | - |
| Jan 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.41% | - |
| Jan 20, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | - |
| Jan 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jan 16, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -3.43% | - |