Australia markets close in 5 hours 9 minutes

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.19+2.11 (+2.32%)
At close: 04:00PM EDT
93.00 -0.19 (-0.20%)
After hours: 05:57PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202491.3893.5691.3693.1993.191,127,400
18 Apr 202494.0094.1090.0391.0891.082,381,400
17 Apr 202498.9399.3295.7196.0096.001,208,500
16 Apr 202499.2999.5696.4898.2798.271,047,300
15 Apr 2024101.59102.4098.5899.4099.40764,100
12 Apr 2024102.05103.70100.01100.44100.44898,700
11 Apr 2024101.68102.14100.12101.82101.82688,800
10 Apr 2024100.27101.9199.69101.10101.10615,800
09 Apr 2024102.26102.60100.53101.81101.81574,400
08 Apr 2024102.37102.71101.64101.84101.84847,200
05 Apr 2024100.69103.39100.21102.18102.18727,300
04 Apr 2024103.97104.38100.51100.71100.711,047,300
03 Apr 2024102.28103.41101.58103.09103.09651,800
02 Apr 2024102.53103.04100.93102.84102.841,097,300
01 Apr 2024104.86104.94103.00104.39104.391,126,300
28 Mar 2024104.97105.64104.09105.11105.11890,800
27 Mar 2024106.49107.80103.64104.87104.871,455,100
26 Mar 2024102.91103.04102.09102.32102.32540,600
25 Mar 2024102.15103.22102.12102.67102.67537,100
22 Mar 2024103.62104.20101.36102.05102.05638,500
21 Mar 2024103.58104.71102.75103.21103.21816,000
20 Mar 2024102.28102.89100.68102.59102.59773,300
19 Mar 2024100.40102.76100.20102.52102.521,207,900
18 Mar 202498.60100.5097.93100.38100.381,088,500
15 Mar 202499.18101.6598.0098.8098.802,956,300
14 Mar 2024100.29101.1099.28100.04100.041,348,000
13 Mar 202499.81101.5299.80100.38100.381,778,200
12 Mar 202497.00100.0996.3799.9699.961,467,000
11 Mar 202497.8698.2494.5097.0797.071,358,500
08 Mar 202498.63100.5498.6398.6898.681,499,700
07 Mar 202498.09100.0798.0998.1698.161,690,100
06 Mar 202495.7198.2294.6697.3497.341,871,100
05 Mar 202493.6496.1893.0695.5695.561,471,100
04 Mar 202494.7495.4392.6893.7093.701,078,400
01 Mar 202493.4095.6893.2794.2994.291,927,700
29 Feb 202490.3893.4090.3893.0093.002,131,300
28 Feb 202490.0591.1588.9889.2289.221,276,400
27 Feb 202491.8191.8189.5190.2390.231,495,100
26 Feb 202493.0893.7991.8091.8191.811,415,700
23 Feb 202492.6594.1692.5092.8092.80835,500
22 Feb 202492.3992.9091.8792.3892.38737,800
21 Feb 202490.7291.6690.5091.4691.46763,200
20 Feb 202489.9391.4589.1891.1791.171,002,200
16 Feb 202489.3891.8288.9490.9390.931,006,800
15 Feb 202488.7790.2488.5789.9089.90874,300
14 Feb 202488.9889.6287.0687.9487.94814,400
13 Feb 202488.3489.6986.9088.0788.071,064,700
12 Feb 202488.0990.5987.4390.5490.541,189,500
09 Feb 202489.3290.2587.5988.0988.091,316,100
08 Feb 202489.6591.8586.7089.0289.022,203,900
07 Feb 202488.8590.1987.9788.1188.111,175,000
06 Feb 202490.0090.3987.7088.4488.441,022,000
05 Feb 202488.7490.4488.0190.0490.041,322,600
02 Feb 202487.9990.0187.3689.3389.33960,800
01 Feb 202485.0389.8885.0389.1189.112,594,200
31 Jan 202482.1584.3382.1582.7482.74906,800
30 Jan 202485.3086.5082.6782.7482.741,146,900
29 Jan 202482.5283.6582.4283.5783.57537,500
26 Jan 202483.0283.8582.4582.8982.89705,900
25 Jan 202480.5382.7480.5382.6682.661,368,900
24 Jan 202481.3381.4779.0079.6579.65662,600
23 Jan 202481.4482.9379.6280.4780.47745,400
22 Jan 202482.8883.8781.2181.4081.40958,000
19 Jan 202480.5782.3380.0582.1782.171,108,300
18 Jan 202479.3681.5978.7780.3880.381,107,800
17 Jan 202479.7780.5878.0378.7478.741,117,700
16 Jan 202480.0781.3479.8480.9680.96997,400
12 Jan 202482.3383.1380.8581.1481.141,100,000
11 Jan 202479.8981.8879.3181.5081.50891,700
10 Jan 202479.3080.5778.2779.9979.99632,900
09 Jan 202478.8680.2778.0079.3679.36775,600
08 Jan 202476.1479.5575.8379.3379.331,232,100
05 Jan 202473.8576.5873.2175.9175.911,250,000
04 Jan 202474.2475.6774.0174.1774.17692,900
03 Jan 202474.8775.4473.3574.2074.20934,800
02 Jan 202475.1977.2574.1476.0376.03999,100
29 Dec 202375.9976.6075.1675.5775.57448,800
28 Dec 202375.8576.9175.7676.2576.25446,900
27 Dec 202377.2277.8375.9176.3276.32431,900
26 Dec 202376.0677.3175.9276.8276.82329,600
22 Dec 202376.1076.2875.2575.7575.75384,000
21 Dec 202374.5276.1674.5275.8875.88774,600
20 Dec 202375.5075.9173.5473.6273.62617,400
19 Dec 202375.0876.4475.0875.5675.56651,600
18 Dec 202375.9576.6874.8274.9874.98667,800
15 Dec 202376.6477.0475.3075.3675.361,989,100
14 Dec 202375.8378.5575.7977.0177.012,011,200
13 Dec 202371.1374.6171.0874.2574.25861,400
12 Dec 202372.1072.4070.9271.2671.26733,100
11 Dec 202371.4972.2370.7671.8771.871,036,600
08 Dec 202368.9271.7268.8471.5571.551,717,000
07 Dec 202369.7969.8567.7868.9468.941,051,600
06 Dec 202370.5471.6569.1869.4669.46755,700
05 Dec 202371.6872.0670.1070.1870.18785,500
04 Dec 202370.7572.6770.4672.3172.311,756,600
01 Dec 202368.9272.3068.1971.0171.012,405,700
30 Nov 202367.1669.2666.6569.0169.012,167,600
29 Nov 202367.0669.0067.0667.3767.371,460,200
28 Nov 202366.4067.2565.9066.4666.461,094,500
27 Nov 202367.2167.9866.3966.6066.601,638,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...