THC - Tenet Healthcare Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201924.9125.7724.8625.1725.172,155,200
Sep 18, 201925.0125.0624.4225.0025.001,412,900
Sep 17, 201925.6825.9424.6324.9824.981,577,500
Sep 16, 201924.9625.8024.7425.5225.52924,200
Sep 13, 201926.0026.8825.1525.1725.171,399,000
Sep 12, 201925.9326.4425.0825.7025.702,368,000
Sep 11, 201924.2526.1824.0926.0726.072,778,000
Sep 10, 201922.2824.2422.0924.2024.202,072,400
Sep 09, 201919.9422.4419.8422.4022.402,705,300
Sep 06, 201920.3020.4019.3719.7819.781,971,200
Sep 05, 201920.8321.0220.0520.2020.201,549,600
Sep 04, 201921.1521.3420.3020.5920.591,033,100
Sep 03, 201921.2521.7820.8020.8920.891,136,100
Aug 30, 201921.2321.8021.0821.6521.65788,100
Aug 29, 201920.6421.3020.5921.0821.08858,200
Aug 28, 201920.0320.5119.8020.4320.431,624,500
Aug 27, 201921.5421.7820.1120.1320.131,491,900
Aug 26, 201921.1021.4220.9221.4121.411,090,500
Aug 23, 201921.0421.5720.6520.7420.741,075,100
Aug 22, 201921.3721.6321.1221.1821.18947,800
Aug 21, 201920.8821.3820.7121.2121.21893,700
Aug 20, 201920.8321.1620.3620.6120.61805,700
Aug 19, 201920.7921.2320.5720.9220.921,216,600
Aug 16, 201919.2320.5719.1920.3420.341,471,200
Aug 15, 201919.5419.6118.8818.9918.991,123,500
Aug 14, 201920.7720.9419.5219.5619.561,330,600
Aug 13, 201920.5521.3820.3721.2021.201,078,600
Aug 12, 201921.2421.2420.5020.5620.56644,500
Aug 09, 201921.6421.6920.8221.2421.24832,300
Aug 08, 201921.3021.7220.9421.6221.621,170,900
Aug 07, 201921.2321.3020.3821.1721.171,374,600
Aug 06, 201922.9023.2621.0321.5121.512,130,300
Aug 05, 201921.9222.2421.5922.1022.101,190,300
Aug 02, 201922.7123.2721.8122.3522.351,189,700
Aug 01, 201923.5023.6122.6122.9322.931,673,500
Jul 31, 201923.8324.3423.2323.5723.571,501,600
Jul 30, 201922.4823.8522.0023.8423.842,254,300
Jul 29, 201922.3823.8622.0523.5823.583,935,500
Jul 26, 201920.1322.1320.1322.0122.012,805,900
Jul 25, 201920.0320.0418.8419.7519.754,446,800
Jul 24, 201918.6520.2517.3220.1320.135,634,800
Jul 23, 201917.5917.6617.1817.5717.571,705,900
Jul 22, 201918.1518.3117.5517.5717.571,610,700
Jul 19, 201918.4918.7318.0618.0818.081,064,500
Jul 18, 201918.4918.8418.1918.5818.58796,100
Jul 17, 201919.0119.1018.4818.5418.541,433,500
Jul 16, 201919.3019.6819.0219.0719.07919,500
Jul 15, 201919.5619.5719.0519.4319.43899,500
Jul 12, 201919.0319.5618.8919.4819.481,171,400
Jul 11, 201919.2519.4018.7719.1319.131,530,200
Jul 10, 201918.6819.1618.6819.0019.001,835,200
Jul 09, 201918.7019.0018.2018.5518.551,502,700
Jul 08, 201919.3619.3618.8318.9918.991,500,100
Jul 05, 201919.2919.5619.1419.3519.35856,300
Jul 03, 201919.4619.5519.1619.3919.39634,300
Jul 02, 201919.6119.7118.9319.2919.291,542,100
Jul 01, 201920.9121.0119.5619.6019.603,101,200
Jun 28, 201920.2920.8520.1020.6620.663,969,300
Jun 27, 201920.1020.7520.0220.3120.311,553,600
Jun 26, 201920.3320.6619.4720.0220.021,511,100
Jun 25, 201920.1021.2619.8820.4120.411,868,200
Jun 24, 201920.6920.9419.5620.1220.122,189,800
Jun 21, 201920.5220.9719.8720.6520.651,658,900
Jun 20, 201921.5921.8420.7520.8220.821,348,600
Jun 19, 201921.2821.4921.0021.2321.23999,600
Jun 18, 201921.2921.9821.1821.2621.26728,100
Jun 17, 201920.9221.3320.6721.1921.19908,800
Jun 14, 201921.2021.3320.9020.9920.99531,300
Jun 13, 201920.7821.2020.5521.1921.19895,200
Jun 12, 201920.9420.9420.2620.6520.651,212,300
Jun 11, 201921.6121.6820.6220.9520.951,214,200
Jun 10, 201921.0721.8121.0721.4821.48745,900
Jun 07, 201920.8121.4720.8120.9920.99736,100
Jun 06, 201921.1421.3220.5120.7020.70866,200
Jun 05, 201921.2021.3020.5821.0821.081,137,800
Jun 04, 201920.5021.2920.4521.0721.071,359,800
Jun 03, 201919.9420.4419.8220.1720.171,176,600
May 31, 201920.0620.5819.3919.9619.961,712,400
May 30, 201920.0120.5219.8820.4420.441,543,500
May 29, 201921.5121.5219.8019.9719.971,925,900
May 28, 201921.9422.5421.7221.8821.881,320,100
May 24, 201921.1222.2221.0222.0022.001,176,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...