THC - Tenet Healthcare Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201922.5022.5321.0521.3421.341,942,200
May 22, 201922.6023.0322.2622.8622.861,594,500
May 21, 201921.7223.0021.6122.8722.872,682,000
May 20, 201920.6321.5720.4821.4521.451,487,800
May 17, 201920.3921.2120.3020.8420.84993,000
May 16, 201920.9121.3820.5720.6820.681,091,300
May 15, 201920.2720.9620.1320.8920.891,167,900
May 14, 201920.4320.6420.0520.4620.461,400,400
May 13, 201920.0920.4719.5520.4320.432,091,700
May 10, 201920.7420.8419.8920.5920.591,515,400
May 09, 201920.8721.0820.0720.9620.961,931,600
May 08, 201921.7221.7221.0621.1021.102,041,900
May 07, 201922.4322.8821.5121.7221.722,120,300
May 06, 201921.0022.8320.8222.7422.742,874,600
May 03, 201921.5121.5821.1121.4021.401,131,100
May 02, 201921.1421.3820.6721.1721.171,785,700
May 01, 201921.7322.2621.2821.3121.312,025,000
Apr 30, 201924.2824.6621.5921.9021.904,572,900
Apr 29, 201924.1924.3023.5623.7923.791,400,400
Apr 26, 201924.3024.3623.5824.2524.25926,500
Apr 25, 201924.2124.5523.8124.3424.341,110,800
Apr 24, 201924.3525.3924.3524.4524.451,594,100
Apr 23, 201923.3224.7823.2524.3424.342,188,700
Apr 22, 201923.2423.8622.7523.1823.181,668,800
Apr 18, 201923.1023.6322.4023.4123.413,129,600
Apr 17, 201925.5925.6922.0822.9522.956,778,900
Apr 16, 201929.2329.3725.5525.5925.592,167,600
Apr 15, 201929.1329.2628.4428.8428.84699,800
Apr 12, 201929.9730.5428.7429.0129.011,024,400
Apr 11, 201930.6530.9629.3429.6029.60991,300
Apr 10, 201930.8531.5930.5030.7330.73976,100
Apr 09, 201930.5131.1130.2630.4830.48740,600
Apr 08, 201930.8831.0430.4330.6530.65994,700
Apr 05, 201930.8131.6430.6731.1931.191,363,000
Apr 04, 201930.0430.8229.7030.7130.71775,000
Apr 03, 201930.2030.4529.7930.0430.04602,000
Apr 02, 201929.6230.0029.2429.8929.89796,400
Apr 01, 201929.0029.8128.8629.7629.76720,300
Mar 29, 201928.8329.0928.5728.8428.84905,900
Mar 28, 201928.3028.8928.0628.5828.58570,400
Mar 27, 201928.2528.7327.6028.1428.141,033,800
Mar 26, 201928.8829.1827.9528.5028.501,524,000
Mar 25, 201929.1429.3128.1729.0329.031,195,200
Mar 22, 201930.1330.3229.0229.1329.13923,200
Mar 21, 201929.4130.8429.4030.5630.56876,900
Mar 20, 201929.7330.1729.2729.6229.62695,800
Mar 19, 201929.8430.3629.4729.8029.80691,200
Mar 18, 201929.3429.8028.9229.6229.62743,300
Mar 15, 201930.2030.2128.9129.2029.202,207,900
Mar 14, 201929.8530.4029.6630.1830.18942,300
Mar 13, 201929.5230.0029.2529.7629.761,210,400
Mar 12, 201928.1129.5528.0029.4729.471,716,100
Mar 11, 201927.6628.0127.2727.9627.961,397,600
Mar 08, 201927.0327.3826.3627.1727.171,787,300
Mar 07, 201927.7528.2727.3727.7127.711,485,900
Mar 06, 201928.8629.2727.6827.7427.741,487,200
Mar 05, 201929.9729.9828.7228.8628.861,215,500
Mar 04, 201929.5430.0028.7029.9929.992,405,700
Mar 01, 201928.8829.7828.8829.3929.391,785,900
Feb 28, 201928.2928.9927.9128.5828.581,962,900
Feb 27, 201927.1628.2726.5628.2628.262,931,300
Feb 26, 201928.4929.7925.9126.9426.948,474,100
Feb 25, 201924.3924.9124.2124.2224.221,319,900
Feb 22, 201924.0524.4223.9624.1624.16792,100
Feb 21, 201924.0924.2823.8124.0124.011,294,900
Feb 20, 201924.1724.2723.8323.9023.90763,600
Feb 19, 201924.2824.6323.8824.2824.281,056,400
Feb 15, 201924.0424.5023.7724.4724.47775,800
Feb 14, 201923.3423.9022.9723.8423.84888,600
Feb 13, 201923.5523.7723.2223.5623.56537,700
Feb 12, 201923.1823.4922.9723.4123.41576,500
Feb 11, 201922.7523.0322.5022.9222.92801,400
Feb 08, 201922.9723.1122.0522.7422.741,594,600
Feb 07, 201922.8523.2522.5723.0523.05951,700
Feb 06, 201922.6823.0522.1122.9822.981,364,500
Feb 05, 201922.3723.1122.3622.8222.821,362,200
Feb 04, 201922.0822.3621.9122.3222.32501,700
Feb 01, 201921.8822.3621.7722.1022.10771,800
Jan 31, 201921.9622.4121.8821.9921.991,037,900
Jan 30, 201921.9022.0921.5222.0322.03797,800
Jan 29, 201921.3121.7721.0821.6321.631,207,100
Jan 28, 201921.8421.8820.9520.9820.98919,800
Jan 25, 201921.8522.4521.8522.0522.051,298,400
Jan 24, 201920.7821.8020.7821.7021.701,261,900
Jan 23, 201920.6921.2920.3920.8020.801,165,200
Jan 22, 201921.8021.8419.8720.5420.542,215,100
Jan 18, 201922.6022.6421.9521.9921.99943,100
Jan 17, 201922.3422.4922.1322.3522.35816,800
Jan 16, 201921.9922.7121.8722.3922.391,433,900
Jan 15, 201921.0922.0521.0021.9821.981,408,500
Jan 14, 201921.4421.6920.9121.0021.001,475,700
Jan 11, 201921.3921.7421.1821.6921.69941,800
Jan 10, 201920.8821.5320.6321.5221.521,198,800
Jan 09, 201920.5521.5220.4121.0021.001,863,600
Jan 08, 201919.1320.4619.1020.3120.312,943,700
Jan 07, 201918.1418.8718.0218.8218.822,292,800
Jan 04, 201917.8818.6417.8818.0618.062,332,500
Jan 03, 201917.4718.1517.1517.6117.611,997,100
Jan 02, 201916.8717.7916.7717.7717.772,241,900
Dec 31, 201817.4417.5816.8717.1417.141,164,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...