THC - Tenet Healthcare Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202373.3375.5273.3374.5874.581,128,000
01 June 202371.0072.5870.7572.5572.55961,200
31 May 202369.7471.4968.6071.2071.201,188,000
30 May 202370.1672.0269.5670.3870.38912,900
26 May 202369.1870.4069.1870.2970.29766,300
25 May 202368.9970.0468.5069.2969.291,335,300
24 May 202368.4169.1267.7768.9068.901,310,400
23 May 202372.0572.2669.2469.4569.451,149,200
22 May 202373.2573.9572.0872.6972.69898,900
19 May 202373.8474.1072.5972.8872.88768,600
18 May 202372.7773.6572.1173.1773.171,267,900
17 May 202372.1672.6471.0572.2472.241,153,700
16 May 202371.2272.4170.6871.5071.501,384,900
15 May 202369.7371.1969.5871.0971.091,047,600
12 May 202370.3270.7269.1169.5969.591,305,000
11 May 202371.0371.3469.9170.1070.10907,700
10 May 202371.2072.8471.0371.5471.541,465,800
09 May 202369.5271.3367.9870.2070.202,163,300
08 May 202369.0570.3968.9469.7069.70816,200
05 May 202369.5670.2969.0769.3569.351,028,400
04 May 202368.2968.9566.8568.4668.461,774,600
03 May 202369.9270.2768.5968.7068.701,395,800
02 May 202371.5472.4969.6869.8969.891,780,700
01 May 202373.1873.7572.1472.2872.28937,400
28 Apr 202371.7673.5271.6673.3273.322,099,300
27 Apr 202372.2372.5671.0171.9271.921,187,800
26 Apr 202372.0072.0870.1871.6671.661,778,700
25 Apr 202372.0173.3270.5170.8470.844,363,400
24 Apr 202368.8169.5468.3069.0069.002,110,800
21 Apr 202369.3370.9368.1868.8968.892,660,800
20 Apr 202366.7367.1165.7666.0666.061,330,800
19 Apr 202366.8867.2866.2767.2267.221,761,300
18 Apr 202365.2067.3365.1166.3466.341,384,800
17 Apr 202364.7265.3564.3965.2365.231,277,700
14 Apr 202364.1564.8463.9164.7764.771,431,900
13 Apr 202363.9364.4763.2464.0864.08890,800
12 Apr 202362.9863.3561.8662.8262.821,260,500
11 Apr 202360.9562.4360.9562.1662.161,065,700
10 Apr 202360.6461.8260.6160.8760.871,083,400
06 Apr 202360.9061.3859.8761.0161.011,508,400
05 Apr 202358.1060.9057.9060.8460.842,237,200
04 Apr 202358.9359.0157.9958.5058.50969,600
03 Apr 202359.3660.1758.0858.4458.441,808,200
31 Mar 202357.9759.4757.9759.4259.421,524,500
30 Mar 202357.1758.1456.9857.6057.601,536,500
29 Mar 202355.7656.1655.1156.0656.061,068,000
28 Mar 202355.0556.1054.6854.9654.961,574,200
27 Mar 202355.5855.9254.5755.1755.171,462,000
24 Mar 202354.0654.8653.1254.4954.49994,100
23 Mar 202356.4556.8254.0355.1655.161,104,100
22 Mar 202357.8058.6456.3356.3656.361,020,500
21 Mar 202357.9258.8656.8657.9857.981,263,700
20 Mar 202355.4157.4555.2156.7256.721,319,300
17 Mar 202356.4256.4254.8555.0655.062,064,400
16 Mar 202353.2457.6453.0156.8856.882,330,900
15 Mar 202352.6354.5351.7954.2354.232,307,900
14 Mar 202352.5655.2752.5654.0454.042,078,200
13 Mar 202351.3552.2549.7651.5151.511,765,800
10 Mar 202354.5754.5751.8352.5852.581,719,700
09 Mar 202357.9358.1554.7754.9354.931,508,400
08 Mar 202356.8158.1756.4557.6057.60942,100
07 Mar 202359.8060.3356.9357.1257.121,753,200
06 Mar 202360.9861.2759.5059.8259.821,246,700
03 Mar 202359.6461.6059.3661.2061.201,418,000
02 Mar 202359.0459.3357.7358.7858.781,115,300
01 Mar 202358.1259.6457.2059.5559.552,429,100
28 Feb 202357.5458.7557.3058.5358.531,345,000
27 Feb 202359.9360.1658.3458.5558.551,304,000
24 Feb 202359.3159.6658.0559.2959.291,224,500
23 Feb 202359.7160.6759.2360.6260.621,335,000
22 Feb 202359.9460.5458.9259.3959.391,441,200
21 Feb 202361.1361.2359.4259.6959.69975,900
17 Feb 202361.2161.8060.8261.3661.361,280,300
16 Feb 202361.0662.4560.9461.3361.331,299,100
15 Feb 202361.0362.2960.8161.7161.711,852,900
14 Feb 202360.1462.4559.9561.8561.852,495,900
13 Feb 202358.4960.3758.1360.0760.071,607,800
10 Feb 202356.5859.7956.5058.6558.652,458,900
09 Feb 202356.3357.1554.6456.5056.504,364,400
08 Feb 202354.2254.8653.6254.3754.372,324,200
07 Feb 202354.7055.4153.2554.5454.541,924,300
06 Feb 202356.4657.0054.8755.1155.111,834,000
03 Feb 202357.4058.1556.7156.9556.951,029,100
02 Feb 202357.1258.1356.8257.8657.861,587,400
01 Feb 202354.3957.3754.3956.7656.762,253,200
31 Jan 202353.5154.9953.0354.8554.851,998,300
30 Jan 202352.5053.0451.6952.7552.751,316,800
27 Jan 202350.0953.1049.9552.7952.792,311,100
26 Jan 202350.8351.6849.9751.6651.661,333,700
25 Jan 202349.9650.7849.6150.5650.561,139,300
24 Jan 202351.4051.7250.1750.2550.25956,700
23 Jan 202351.6852.2050.5551.5051.501,379,500
20 Jan 202352.0352.2850.9151.5451.541,976,300
19 Jan 202352.2452.5149.9551.7651.762,498,400
18 Jan 202353.3455.1153.2053.4253.421,474,500
17 Jan 202351.4253.5451.4253.0553.051,908,400
13 Jan 202350.6451.9250.1351.7351.73954,500
12 Jan 202351.6451.7350.5151.1551.151,055,600
11 Jan 202352.6452.7350.6951.1651.161,477,800
10 Jan 202351.4752.3651.4752.3552.35840,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...