Stockscreener 앱 받기
207.73
3.15%
6.34
시간 외 거래:
207.73
Tenet Healthcare Corp 주식 (THC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $209.6 | $199.1 | $10.52 | 1,173,702.0 | +3.15% |
| 2025-11-03 | $205.8 | $198.3 | $7.45 | 1,233,784.0 | -2.47% |
| 2025-10-31 | $210.5 | $205.7 | $4.82 | 1,127,442.0 | -1.02% |
| 2025-10-30 | $214.4 | $207.5 | $6.94 | 1,236,682.0 | -0.25% |
| 2025-10-29 | $212.2 | $203.5 | $8.68 | 1,422,404.0 | +2.21% |
| 2025-10-28 | $214.0 | $198.4 | $15.53 | 1,765,797.0 | -5.34% |
| 2025-10-27 | $217.2 | $210.4 | $6.77 | 1,811,070.0 | +2.75% |
| 2025-10-24 | $217.4 | $203.2 | $14.28 | 1,771,979.0 | +1.68% |
| 2025-10-23 | $208.2 | $204.1 | $4.11 | 1,216,024.0 | +0.87% |
| 2025-10-22 | $206.1 | $202.9 | $3.24 | 991,134.0 | +1.37% |
| 2025-10-21 | $203.3 | $200.9 | $2.41 | 770,706.0 | +0.12% |
| 2025-10-20 | $202.8 | $200.4 | $2.44 | 694,088.0 | +1.06% |
| 2025-10-17 | $200.1 | $196.2 | $3.92 | 760,974.0 | +0.44% |
| 2025-10-16 | $200.7 | $197.2 | $3.45 | 733,846.0 | -0.05% |
| 2025-10-15 | $200.3 | $195.9 | $4.32 | 1,122,886.0 | +1.48% |
| 2025-10-14 | $196.6 | $190.5 | $6.12 | 1,183,558.0 | +3.33% |
| 2025-10-13 | $191.7 | $187.7 | $4.01 | 683,786.0 | +0.22% |
| 2025-10-10 | $195.5 | $189.1 | $6.33 | 869,302.0 | -2.70% |
| 2025-10-09 | $202.0 | $193.9 | $8.09 | 1,374,543.0 | -2.81% |
| 2025-10-08 | $206.0 | $200.2 | $5.79 | 831,753.0 | -2.12% |
| 2025-10-07 | $207.1 | $199.3 | $7.84 | 690,595.0 | +2.54% |
Tenet Healthcare Corp 주식 (THC) 연도별 가격 이력
이 심층 분석에서는 Tenet Healthcare Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 THC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tenet Healthcare Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tenet Healthcare Corp 주식 (THC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $209.6 | $198.3 | $11.31 | 3,581,188.0 | +0.60% |
| 2025-10 | $217.4 | $187.7 | $29.76 | 24,087,754.0 | +1.70% |
| 2025-09 | $204.5 | $180.8 | $23.71 | 25,425,855.0 | +10.15% |
| 2025-08 | $185.0 | $156.7 | $28.28 | 18,854,085.0 | +14.29% |
| 2025-07 | $185.2 | $146.6 | $38.65 | 35,801,561.0 | -8.36% |
| 2025-06 | $177.3 | $152.6 | $24.76 | 38,278,901.0 | +4.28% |
| 2025-05 | $170.4 | $140.3 | $30.14 | 30,058,290.0 | +18.06% |
| 2025-04 | $143.6 | $109.8 | $33.81 | 35,607,145.0 | +6.28% |
| 2025-03 | $137.9 | $117.2 | $20.61 | 32,926,688.0 | +6.25% |
| 2025-02 | $147.0 | $117.0 | $29.99 | 33,708,929.0 | -10.15% |
| 2025-01 | $144.7 | $120.5 | $24.14 | 19,387,149.0 | +11.61% |
Tenet Healthcare Corp 주식 (THC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $144.9 | $124.8 | $20.18 | 25,887,236.0 | -12.10% |
| 2024-11 | $171.0 | $138.7 | $32.26 | 28,220,482.0 | -7.96% |
| 2024-10 | $166.0 | $137.1 | $28.92 | 28,436,952.0 | -6.73% |
| 2024-09 | $171.2 | $150.1 | $21.08 | 23,057,516.0 | +0.22% |
| 2024-08 | $166.1 | $133.7 | $32.37 | 20,522,661.0 | +10.78% |
| 2024-07 | $155.0 | $128.5 | $26.51 | 28,433,897.0 | +12.53% |
| 2024-06 | $142.4 | $130.8 | $11.60 | 23,692,861.0 | -1.62% |
| 2024-05 | $135.8 | $112.1 | $23.62 | 28,790,005.0 | +20.42% |
| 2024-04 | $112.3 | $90.03 | $22.27 | 25,056,304.0 | +6.83% |
| 2024-03 | $107.8 | $92.68 | $15.12 | 26,139,674.0 | +13.02% |
| 2024-02 | $94.16 | $85.03 | $9.13 | 24,506,065.0 | +12.40% |
| 2024-01 | $86.50 | $73.21 | $13.29 | 19,706,870.0 | +9.49% |
Tenet Healthcare Corp 주식 (THC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.55 | $67.78 | $10.76 | 19,552,763.0 | +9.51% |
| 2023-11 | $69.25 | $51.83 | $17.42 | 34,924,223.0 | +28.51% |
| 2023-10 | $66.33 | $51.04 | $15.29 | 45,422,009.0 | -18.50% |
| 2023-09 | $79.17 | $64.95 | $14.22 | 22,104,454.0 | -15.05% |
| 2023-08 | $79.86 | $69.86 | $10.00 | 27,684,738.0 | +3.79% |
| 2023-07 | $84.13 | $73.03 | $11.10 | 23,896,784.0 | -8.17% |
| 2023-06 | $85.40 | $70.75 | $14.65 | 28,538,770.0 | +14.30% |
| 2023-05 | $74.10 | $66.85 | $7.25 | 26,429,804.0 | -2.89% |
| 2023-04 | $73.52 | $57.90 | $15.62 | 32,205,411.0 | +23.39% |
| 2023-03 | $61.60 | $49.76 | $11.84 | 35,547,290.0 | +1.52% |
| 2023-02 | $62.45 | $53.25 | $9.20 | 33,937,137.0 | +6.71% |
| 2023-01 | $55.11 | $48.19 | $6.92 | 31,129,922.0 | +12.42% |
7.82%
1.58%
자본화:
|
볼륨(24시간):