U.S. markets open in 1 hour 16 minutes

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.23+0.65 (+0.90%)
At close: 4:00PM EDT
74.60 +1.37 (1.87%)
Pre-Market: 07:32AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202172.9474.3572.2073.2373.23644,800
Sep 21, 202172.7073.7771.9672.5872.58542,100
Sep 20, 202170.8672.2270.2571.8271.82744,600
Sep 17, 202173.6473.9171.9972.9072.901,682,800
Sep 16, 202173.3574.0571.5073.3173.31509,700
Sep 15, 202171.5073.4570.8673.1473.14557,300
Sep 14, 202174.4074.4071.4471.7571.75510,800
Sep 13, 202173.6473.8672.4373.6773.67327,700
Sep 10, 202174.3874.4672.4572.7172.71520,800
Sep 09, 202175.1175.9574.2074.2174.21544,900
Sep 08, 202174.4575.5373.9575.1975.19400,700
Sep 07, 202175.6675.9174.2574.8874.88454,500
Sep 03, 202175.2676.0775.0375.8975.89358,300
Sep 02, 202175.4376.0774.8175.9875.98382,200
Sep 01, 202175.6775.6773.6774.9974.99545,200
Aug 31, 202175.2676.1574.6375.3575.35657,100
Aug 30, 202175.2576.1674.4775.4675.46444,500
Aug 27, 202173.9375.6073.8374.9974.99738,400
Aug 26, 202173.2874.3072.5773.5673.56452,200
Aug 25, 202172.6874.6771.9873.6773.67750,800
Aug 24, 202173.4574.2272.6272.6872.68997,000
Aug 23, 202173.4073.9272.2272.9972.99905,400
Aug 20, 202169.7573.0969.6472.6372.63801,900
Aug 19, 202168.3869.4668.2669.4369.43654,600
Aug 18, 202170.2371.3969.6069.7769.77503,600
Aug 17, 202169.6570.7969.2270.3470.34740,500
Aug 16, 202170.0171.9069.6671.0971.09624,300
Aug 13, 202169.7370.0968.3170.0170.01712,400
Aug 12, 202169.5370.1267.9070.0070.00955,100
Aug 11, 202165.4167.6164.1067.5267.521,172,300
Aug 10, 202167.1867.9765.0065.2765.271,745,400
Aug 09, 202168.3568.3566.4267.7667.76587,000
Aug 06, 202169.3869.9367.8668.7468.74641,100
Aug 05, 202169.5070.3068.1369.2369.23663,000
Aug 04, 202171.0372.1269.1669.2269.22918,200
Aug 03, 202171.2472.4269.8072.1372.13596,500
Aug 02, 202172.1174.4071.0371.2171.21819,400
Jul 30, 202171.3372.7571.3371.8471.84603,100
Jul 29, 202172.3473.4671.9472.1472.14534,700
Jul 28, 202171.1972.3169.2071.5371.53630,300
Jul 27, 202172.0272.4870.3471.7171.71740,600
Jul 26, 202171.8773.1170.1471.6771.67824,000
Jul 23, 202171.4272.2070.7071.6371.631,057,900
Jul 22, 202169.8770.8267.1270.0070.002,487,100
Jul 21, 202171.1873.6570.8572.2572.251,490,900
Jul 20, 202167.7571.7567.5770.5270.522,175,500
Jul 19, 202164.9165.8863.4964.6664.661,425,600
Jul 16, 202167.7668.1266.5066.6366.63647,800
Jul 15, 202166.1767.9266.0667.3367.33803,100
Jul 14, 202168.3369.2866.4366.7866.78727,400
Jul 13, 202168.6668.9767.1268.2468.24608,500
Jul 12, 202168.5670.2267.9669.1069.10927,800
Jul 09, 202168.6169.3167.7968.9268.92844,500
Jul 08, 202166.2768.3165.9967.0867.08718,500
Jul 07, 202167.7768.7867.0667.9667.96520,000
Jul 06, 202168.2068.4766.1968.0168.01962,300
Jul 02, 202167.6468.7167.1568.5368.53594,000
Jul 01, 202167.4768.9066.4967.9267.921,026,500
Jun 30, 202165.9567.4865.5566.9966.991,009,000
Jun 29, 202168.9269.5366.0266.0466.04957,700
Jun 28, 202169.6170.0067.9368.4268.42572,600
Jun 25, 202168.7570.1168.3069.9469.941,898,500
Jun 24, 202169.0169.5167.9068.8968.89695,300
Jun 23, 202168.5268.8267.3968.0468.041,089,500
Jun 22, 202168.2468.7267.8268.4268.42741,800
Jun 21, 202166.5668.7966.0368.5868.581,028,100
Jun 18, 202167.7067.9065.4065.9365.931,685,200
Jun 17, 202167.9970.7567.5068.6368.631,535,400
Jun 16, 202167.0067.0165.6166.7766.771,187,500
Jun 15, 202167.4368.2566.4467.3867.38460,100
Jun 14, 202168.8068.8067.0167.5067.50838,200
Jun 11, 202168.4268.9267.7868.7868.78603,000
Jun 10, 202168.5268.8266.9568.1568.15647,700
Jun 09, 202167.8568.3567.0067.6967.69681,500
Jun 08, 202168.1368.2166.8167.7167.71526,100
Jun 07, 202167.7868.5967.3268.0968.09570,600
Jun 04, 202168.3868.3866.9167.7367.73392,400
Jun 03, 202166.8168.1965.0067.6667.66701,600
Jun 02, 202168.9069.2667.1067.3067.301,162,600
Jun 01, 202167.2868.7666.5168.5168.51936,900
May 28, 202167.4367.5264.9266.9166.91808,600
May 27, 202165.4466.7265.2166.2566.25886,900
May 26, 202164.1665.2063.3164.7764.77606,700
May 25, 202164.2064.8063.3463.4263.42661,100
May 24, 202163.5264.0662.8063.6163.61505,800
May 21, 202163.5964.0262.7563.1763.17589,600
May 20, 202162.2263.3260.9662.7762.77652,700
May 19, 202160.8361.7459.7461.6761.671,101,700
May 18, 202165.2265.4261.8862.0362.031,252,000
May 17, 202163.9365.3263.1265.1465.14808,900
May 14, 202164.6364.9663.2564.2264.22789,600
May 13, 202162.1764.2861.7263.8563.85929,200
May 12, 202163.9464.6961.7762.0362.031,082,900
May 11, 202163.1566.2262.0665.2965.291,339,300
May 10, 202167.3567.8564.8764.9264.921,622,100
May 07, 202165.5567.2664.5966.8466.84945,900
May 06, 202164.0065.4563.4965.4165.41940,900
May 05, 202164.3864.5062.9164.1364.131,094,900
May 04, 202161.9463.8461.1963.7563.751,017,900
May 03, 202160.7663.1460.2562.3062.301,334,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...