Tenet Healthcare Corporation (BIT:1THC)
Italy · Delayed Price · Currency is EUR 224.00
-2.00 (-0.88%)
At close: Sep 25, 2026
BIT:1THC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Sep 23, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Sep 22, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | - |
| Sep 21, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Sep 18, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Sep 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Sep 16, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | - |
| Sep 15, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Sep 14, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Sep 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Sep 10, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Sep 9, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Sep 8, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| Sep 7, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Sep 4, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Sep 3, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Sep 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.56% | - |
| Sep 1, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.63% | - |
| Aug 31, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Aug 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Aug 27, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Aug 26, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Aug 25, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -2.50% | - |
| Aug 24, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 21, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2.56% | - |
| Aug 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Aug 19, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Aug 18, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| Aug 17, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Aug 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Aug 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Aug 10, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Aug 7, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Aug 6, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Aug 5, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4.63% | - |
| Aug 4, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Aug 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Jul 31, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Jul 30, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -4.39% | - |
| Jul 29, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Jul 28, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | 62 |
| Jul 27, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Jul 24, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 23.98% | - |
| Jul 23, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Jul 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |
| Jul 21, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.17% | - |
| Jul 20, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Jul 17, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |