THC - Tenet Healthcare Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201832.8733.4032.4633.2033.201,587,900
Aug 20, 201834.0834.2332.3132.7132.712,104,900
Aug 17, 201833.3834.0532.9533.9933.991,017,700
Aug 16, 201833.2334.0433.0333.3133.311,351,200
Aug 15, 201833.1033.5432.6633.0933.092,182,200
Aug 14, 201832.5533.2732.2333.1833.181,133,600
Aug 13, 201832.1332.6731.9432.5632.561,544,700
Aug 10, 201832.1732.5931.3932.2932.291,886,100
Aug 09, 201831.8332.5231.3332.4832.481,670,800
Aug 08, 201832.2932.3031.2532.0032.002,571,600
Aug 07, 201837.0037.0031.6332.4132.417,130,100
Aug 06, 201838.4139.3938.1538.5538.551,878,700
Aug 03, 201838.0938.4437.6038.4138.41910,800
Aug 02, 201837.0938.3237.0938.1238.12714,300
Aug 01, 201837.5838.1137.2037.3837.38783,000
Jul 31, 201837.3937.7836.9037.6337.63932,200
Jul 30, 201836.8537.5336.2837.4337.431,173,300
Jul 27, 201838.9639.1636.8936.9436.941,800,200
Jul 26, 201839.0539.7438.7738.8838.881,632,500
Jul 25, 201837.3939.3837.3838.8538.853,733,400
Jul 24, 201838.0338.1536.8736.9136.911,476,700
Jul 23, 201836.7938.5836.3137.8437.843,388,300
Jul 20, 201835.6435.9834.8835.1135.11883,200
Jul 19, 201834.7035.6934.2235.6735.671,359,700
Jul 18, 201834.9434.9534.4134.5734.57914,900
Jul 17, 201834.1935.1734.1934.9434.94959,100
Jul 16, 201834.3934.7234.1134.3034.30714,600
Jul 13, 201834.3534.7634.1434.2434.24764,900
Jul 12, 201835.2835.2833.9334.2434.241,052,800
Jul 11, 201835.3435.9034.5934.7034.701,095,700
Jul 10, 201835.7036.3335.4635.5435.54599,900
Jul 09, 201835.2135.7634.7435.5035.501,289,900
Jul 06, 201834.7635.5134.6135.4135.411,353,100
Jul 05, 201834.5134.8534.1734.5834.582,249,500
Jul 03, 201833.9134.5533.5234.5134.51639,700
Jul 02, 201833.3733.9132.8233.8733.87887,800
Jun 29, 201833.0033.7232.1133.5733.573,060,900
Jun 28, 201833.9234.7133.1334.6134.611,767,500
Jun 27, 201837.1737.4034.1834.3134.311,956,900
Jun 26, 201836.1837.2536.1837.2237.221,295,300
Jun 25, 201836.5536.7235.6836.2536.251,040,400
Jun 22, 201837.6637.9136.1036.6036.601,847,500
Jun 21, 201837.7638.2137.1937.4237.42789,600
Jun 20, 201836.7737.6336.5237.5837.581,033,500
Jun 19, 201836.4936.7935.4136.7736.77770,700
Jun 18, 201836.1537.5536.1536.7436.74909,300
Jun 15, 201836.4937.1136.0836.3136.311,652,300
Jun 14, 201837.0437.5536.2136.5636.561,201,900
Jun 13, 201837.9238.1836.9136.9736.971,073,000
Jun 12, 201838.3738.4737.1437.7437.741,534,400
Jun 11, 201836.8538.8136.8538.3538.352,630,600
Jun 08, 201836.0037.5436.0036.8136.811,573,400
Jun 07, 201836.5336.7735.9036.2036.201,128,500
Jun 06, 201836.0436.4035.6636.3936.391,226,000
Jun 05, 201835.4536.3235.4535.9735.971,230,700
Jun 04, 201835.2335.7734.6435.4735.471,009,600
Jun 01, 201835.5335.7934.3335.2335.231,605,100
May 31, 201836.6536.7634.9235.4335.432,365,200
May 30, 201835.4337.5235.4036.7136.713,238,500
May 29, 201834.4335.4934.0335.3435.342,254,500
May 25, 201833.8434.8033.7634.4734.471,804,700
May 24, 201833.1033.7833.0033.7033.701,516,700
May 23, 201832.7233.3032.2533.1533.152,395,300
May 22, 201833.7734.0032.8333.0833.08829,900
May 21, 201833.5133.8333.2233.8033.80620,400
May 18, 201833.9634.0633.2633.3333.33985,400
May 17, 201833.4634.1632.8833.7533.751,439,400
May 16, 201833.1533.6732.8733.5033.50968,300
May 15, 201832.8433.3332.5733.0933.091,190,300
May 14, 201832.6633.1632.4832.9532.951,459,600
May 11, 201832.5932.9431.9832.6832.681,053,200
May 10, 201832.3732.7232.1032.5732.571,465,700
May 09, 201831.4732.5631.0232.4432.441,600,400
May 08, 201831.8032.7330.9431.3131.312,260,900
May 07, 201831.5532.1731.1731.8731.872,097,500
May 04, 201831.6732.1131.0431.1231.122,134,200
May 03, 201831.1131.9430.4131.6931.692,382,100
May 02, 201828.8631.7528.8531.2931.297,889,900
May 01, 201825.1029.5124.8328.5228.5211,328,200
Apr 30, 201824.3424.8023.7723.9423.942,317,200
Apr 27, 201823.3325.0023.3124.2724.272,944,900
Apr 26, 201823.7523.9822.6623.2823.282,937,500
Apr 25, 201823.7924.5723.5424.4724.471,599,700
Apr 24, 201824.2024.7323.7723.9223.921,014,500
Apr 23, 201824.0524.1923.5424.0524.051,379,400
Apr 20, 201824.4524.5124.0224.0924.091,100,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...