THC - Tenet Healthcare Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201824.4524.5124.0224.0924.091,099,300
Apr 19, 201824.5324.7023.7824.4724.471,028,100
Apr 18, 201824.1825.0024.1624.5124.511,639,300
Apr 17, 201823.8424.3223.3424.0824.081,404,200
Apr 16, 201823.7124.1723.4224.0324.031,012,600
Apr 13, 201823.4724.3923.3523.7123.712,101,200
Apr 12, 201823.0423.7322.8522.9522.951,847,800
Apr 11, 201822.7923.5722.7822.9722.971,934,600
Apr 10, 201823.9224.1122.8822.9022.902,922,600
Apr 09, 201823.9124.2223.7423.7423.741,206,000
Apr 06, 201824.1924.4623.5223.6923.691,858,500
Apr 05, 201824.1524.8623.9924.4324.431,748,000
Apr 04, 201823.5824.3323.5823.9523.951,808,800
Apr 03, 201823.2124.3023.2124.0024.001,808,800
Apr 02, 201824.1624.3422.9023.1923.192,239,700
Mar 29, 201824.0624.4723.5024.2524.253,337,200
Mar 28, 201823.8924.4223.6923.8323.832,343,200
Mar 27, 201824.8725.0423.7323.8823.882,468,200
Mar 26, 201824.9525.0024.3524.8224.822,349,700
Mar 23, 201824.5025.1324.3124.7724.772,281,500
Mar 22, 201824.3424.7924.0624.0724.071,702,500
Mar 21, 201824.2524.8924.1424.4724.471,522,100
Mar 20, 201825.0725.1723.9724.2024.202,948,300
Mar 19, 201824.8525.2424.5725.1225.121,912,100
Mar 16, 201824.8724.9523.9724.6224.622,316,500
Mar 15, 201824.5324.9824.4124.8024.801,512,900
Mar 14, 201824.2424.8724.1324.4224.422,950,300
Mar 13, 201824.8324.8923.8924.1624.161,836,800
Mar 12, 201824.2524.7324.1024.6724.672,561,800
Mar 09, 201824.0024.2623.8224.1824.182,667,600
Mar 08, 201823.5224.2023.4423.8423.842,400,100
Mar 07, 201822.3823.7122.3423.5223.523,442,500
Mar 06, 201821.4522.6721.4522.6422.643,569,600
Mar 05, 201821.9421.9721.2421.3521.352,543,100
Mar 02, 201820.9722.0220.4621.9321.933,232,900
Mar 01, 201820.7521.3920.4121.0521.053,040,200
Feb 28, 201821.4521.5020.5620.6020.604,623,700
Feb 27, 201820.7422.0020.5120.7720.778,378,000
Feb 26, 201819.2719.3418.8619.0719.071,654,700
Feb 23, 201819.2019.5218.6819.2819.281,396,900
Feb 22, 201819.5719.7118.9619.1019.101,218,200
Feb 21, 201819.3119.8819.2519.3819.381,487,500
Feb 20, 201819.3019.7319.2519.3619.361,024,400
Feb 16, 201819.5319.9419.2519.5019.502,787,900
Feb 15, 201818.8519.7518.5919.4919.492,448,300
Feb 14, 201818.0118.8617.9318.7218.721,984,000
Feb 13, 201818.5718.8518.0918.4918.491,820,100
Feb 12, 201818.1118.9817.6418.7518.753,622,100
Feb 09, 201817.7218.2416.9418.0318.032,541,300
Feb 08, 201818.3518.8417.4917.6017.602,180,900
Feb 07, 201818.1918.5418.0918.3018.301,412,700
Feb 06, 201817.1518.4416.9518.2818.282,555,900
Feb 05, 201818.1418.5217.5517.6117.611,928,300
Feb 02, 201818.8218.8217.9918.2618.261,728,500
Feb 01, 201818.7719.2318.4819.0219.021,312,700
Jan 31, 201819.6119.6118.7718.8818.882,213,600
Jan 30, 201819.1519.6918.7519.6119.613,395,200
Jan 29, 201819.0019.5518.8719.1419.143,557,600
Jan 26, 201818.6019.0418.2618.9718.972,606,800
Jan 25, 201818.4618.5018.0818.4418.441,716,200
Jan 24, 201818.0418.3617.8818.2918.292,324,800
Jan 23, 201817.9718.1317.6417.9617.962,513,100
Jan 22, 201817.4118.1017.4018.1018.105,351,100
Jan 19, 201816.2817.2616.1317.2417.243,899,200
Jan 18, 201816.3316.4915.9916.2816.281,738,500
Jan 17, 201816.2816.4916.0316.3816.381,865,800
Jan 16, 201816.0916.4215.8416.2016.202,546,700
Jan 12, 201815.4016.3915.4016.2516.255,472,100
Jan 11, 201814.8115.6614.8115.4315.431,868,600
Jan 10, 201815.0115.0514.6314.7714.771,634,700
Jan 09, 201814.9915.2214.7515.1115.111,352,500
Jan 08, 201815.3315.3714.5014.9514.952,394,300
Jan 05, 201815.3815.4615.0615.4415.441,610,200
Jan 04, 201815.4915.6215.2815.3615.361,457,500
Jan 03, 201815.9916.0915.4515.5615.562,092,500
Jan 02, 201815.2516.0615.2215.9915.992,841,700
Dec 29, 201715.2515.4915.1015.1615.161,328,700
Dec 28, 201714.9815.2414.9315.2115.211,185,400
Dec 27, 201715.0315.1614.8414.9314.931,194,100
Dec 26, 201715.1515.5415.0015.0315.031,058,000
Dec 22, 201715.0015.1814.8815.1315.13966,200
Dec 21, 201714.6215.2014.6215.1115.112,183,700
Dec 20, 201714.6815.0814.5214.6214.623,354,100
Dec 19, 201715.0115.8414.9415.0315.033,630,400
Dec 18, 201714.4114.8614.2914.7414.742,095,100
Dec 15, 201714.1014.3814.0414.3414.342,631,700
Dec 14, 201714.4514.7414.0314.0614.062,840,400
Dec 13, 201714.8915.2814.5114.8214.823,450,700
Dec 12, 201714.5515.2714.3214.9114.917,685,000
Dec 11, 201713.3314.1613.3313.7413.743,618,400
Dec 08, 201713.2613.4413.0713.3313.333,204,800
Dec 07, 201713.2313.4412.6813.2313.234,019,500
Dec 06, 201713.0313.2412.4512.9512.954,751,600
Dec 05, 201713.1613.3412.8913.0313.032,666,300
Dec 04, 201713.6013.8213.0713.1113.113,252,000
Dec 01, 201714.0414.2613.4413.5013.503,803,900
Nov 30, 201714.2514.6713.5814.1014.104,350,400
Nov 29, 201713.3714.2113.3314.0014.005,279,500
Nov 28, 201713.8813.9113.2413.3113.312,554,800
Nov 27, 201713.7014.0813.6713.8713.873,201,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...