Tenet Healthcare Corporation (BIT:1THC)
Italy · Delayed Price · Currency is EUR 216.00
+4.00 (1.89%)
At close: Jul 27, 2026
BIT:1THC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 16, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 3.59% | - |
| Jul 15, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 5.03% | - |
| Jul 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -10.17% | - |
| Jul 13, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.56% | - |
| Jul 10, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.20% | - |
| Jul 9, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.25% | - |
| Jul 8, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.73% | - |
| Jul 7, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.67% | - |
| Jul 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.65% | - |
| Jul 3, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.44% | - |
| Jul 2, 2026 | 176.00 | 176.00 | 176.00 | 180.00 | 180.00 | 7.78% | 122 |
| Jul 1, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.83% | - |
| Jun 30, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Jun 29, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | - |
| Jun 26, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Jun 25, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 7 |
| Jun 24, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.53% | - |
| Jun 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 2.60% | - |
| Jun 22, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 4.76% | - |
| Jun 19, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -3.92% | - |
| Jun 18, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.16% | - |
| Jun 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Jun 16, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | - |
| Jun 15, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Jun 12, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.08% | - |
| Jun 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.08% | - |
| Jun 10, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Jun 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Jun 8, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Jun 5, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3.65% | - |
| Jun 4, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.84% | - |
| Jun 3, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Jun 2, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Jun 1, 2026 | 157.00 | 157.00 | 144.00 | 146.00 | 146.00 | -4.58% | 149 |
| May 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| May 28, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.58% | - |
| May 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.33% | - |
| May 26, 2026 | 149.00 | 149.00 | 149.00 | 150.00 | 150.00 | -10.18% | 5 |
| May 25, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | - |
| May 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -2.56% | - |
| May 21, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -3.11% | - |
| May 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.42% | - |
| May 19, 2026 | 161.00 | 163.00 | 161.00 | 165.00 | 165.00 | -2.37% | 22 |
| May 18, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |