News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

52.79

+1.13

(+2.19%)

At close: 04:00PM EST

52.79

0.00

(0.00%)

After hours:

07:08PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	50.09	53.10	49.95	52.79	52.79	2,311,100
26 Jan 2023	50.83	51.68	49.97	51.66	51.66	1,333,700
25 Jan 2023	49.96	50.78	49.61	50.56	50.56	1,139,300
24 Jan 2023	51.40	51.72	50.17	50.25	50.25	956,700
23 Jan 2023	51.68	52.20	50.55	51.50	51.50	1,379,500
20 Jan 2023	52.03	52.28	50.91	51.54	51.54	1,976,300
19 Jan 2023	52.24	52.51	49.95	51.76	51.76	2,498,400
18 Jan 2023	53.34	55.11	53.20	53.42	53.42	1,474,500
17 Jan 2023	51.42	53.54	51.42	53.05	53.05	1,908,400
13 Jan 2023	50.64	51.92	50.13	51.73	51.73	954,500
12 Jan 2023	51.64	51.73	50.51	51.15	51.15	1,055,600
11 Jan 2023	52.64	52.73	50.69	51.16	51.16	1,477,800
10 Jan 2023	51.47	52.36	51.47	52.35	52.35	840,500
09 Jan 2023	52.50	52.67	51.70	51.84	51.84	1,118,800
06 Jan 2023	51.95	52.45	51.52	52.06	52.06	1,243,500
05 Jan 2023	50.45	51.69	50.04	51.43	51.43	1,509,400
04 Jan 2023	49.41	51.11	49.19	51.05	51.05	2,357,200
03 Jan 2023	49.26	49.70	48.19	48.98	48.98	2,280,300
30 Dec 2022	47.52	48.79	47.05	48.79	48.79	1,391,600
29 Dec 2022	46.93	48.75	46.75	47.98	47.98	1,177,400
28 Dec 2022	47.51	48.22	46.53	46.76	46.76	1,407,200
27 Dec 2022	46.75	47.54	46.53	47.42	47.42	1,872,600
23 Dec 2022	46.70	47.08	46.05	46.64	46.64	1,030,900
22 Dec 2022	45.54	46.79	45.25	46.77	46.77	2,003,600
21 Dec 2022	43.88	46.21	43.87	46.15	46.15	2,886,000
20 Dec 2022	43.54	44.20	43.10	43.26	43.26	1,121,000
19 Dec 2022	44.17	44.66	43.45	43.62	43.62	1,200,200
16 Dec 2022	43.66	44.81	43.29	44.30	44.30	3,494,200
15 Dec 2022	44.78	45.46	44.41	44.50	44.50	1,031,800
14 Dec 2022	46.01	46.84	45.07	45.87	45.87	978,300
13 Dec 2022	46.41	47.45	44.67	45.98	45.98	1,775,200
12 Dec 2022	43.75	44.47	43.10	44.22	44.22	1,252,700
09 Dec 2022	43.83	44.64	43.51	43.75	43.75	664,400
08 Dec 2022	44.18	45.33	43.63	44.12	44.12	1,085,300
07 Dec 2022	43.79	45.36	43.38	44.21	44.21	1,395,900
06 Dec 2022	44.14	44.63	42.99	43.76	43.76	1,353,700
05 Dec 2022	44.86	45.00	44.01	44.60	44.60	776,500
02 Dec 2022	44.58	45.66	44.11	45.28	45.28	725,500
01 Dec 2022	46.78	47.55	44.92	45.35	45.35	1,044,900
30 Nov 2022	44.78	46.23	43.85	46.18	46.18	1,425,300
29 Nov 2022	44.47	45.22	44.13	44.52	44.52	3,078,300
28 Nov 2022	45.50	45.59	43.91	44.46	44.46	991,600
25 Nov 2022	45.38	46.24	45.11	46.05	46.05	590,200
23 Nov 2022	44.46	45.11	44.31	45.01	45.01	1,146,500
22 Nov 2022	43.55	44.79	43.02	44.47	44.47	1,686,500
21 Nov 2022	44.54	44.98	42.76	43.05	43.05	1,634,900
18 Nov 2022	43.20	45.48	43.02	45.11	45.11	2,325,400
17 Nov 2022	41.81	43.62	40.39	42.37	42.37	2,240,000
16 Nov 2022	43.50	44.04	42.21	42.60	42.60	1,073,700
15 Nov 2022	42.33	44.55	42.31	43.97	43.97	2,077,500
14 Nov 2022	43.48	43.82	41.84	41.87	41.87	1,572,200
11 Nov 2022	42.50	44.07	42.43	43.77	43.77	1,626,100
10 Nov 2022	40.15	42.63	40.10	42.38	42.38	2,238,800
09 Nov 2022	39.92	40.02	37.96	38.30	38.30	2,983,800
08 Nov 2022	40.86	41.66	39.55	40.48	40.48	1,915,200
07 Nov 2022	42.04	42.45	39.31	41.06	41.06	2,103,600
04 Nov 2022	41.08	41.82	39.21	41.74	41.74	3,236,900
03 Nov 2022	40.84	42.01	40.12	40.96	40.96	2,505,900
02 Nov 2022	45.04	45.05	41.56	41.56	41.56	3,455,700
01 Nov 2022	44.95	46.41	44.39	45.65	45.65	2,190,000
31 Oct 2022	44.52	45.16	43.72	44.36	44.36	1,520,300
28 Oct 2022	42.20	45.22	41.83	44.83	44.83	3,087,100
27 Oct 2022	43.71	44.89	42.41	42.52	42.52	3,112,600
26 Oct 2022	41.77	44.78	41.77	42.53	42.53	3,995,700
25 Oct 2022	39.15	42.18	39.15	41.41	41.41	4,123,000
24 Oct 2022	37.33	40.44	37.33	39.01	39.01	6,395,800
21 Oct 2022	40.36	41.00	36.69	37.50	37.50	15,433,400
20 Oct 2022	54.10	55.65	53.68	54.32	54.32	1,952,400
19 Oct 2022	54.93	56.04	54.20	54.46	54.46	1,146,200
18 Oct 2022	56.71	58.04	55.01	55.44	55.44	1,060,600
17 Oct 2022	53.33	54.91	53.25	54.74	54.74	1,772,600
14 Oct 2022	54.57	55.05	51.97	52.06	52.06	941,000
13 Oct 2022	52.01	54.47	49.81	54.07	54.07	1,738,700
12 Oct 2022	53.30	53.82	52.16	53.33	53.33	1,468,600
11 Oct 2022	52.77	54.91	52.27	53.20	53.20	1,033,000
10 Oct 2022	53.83	54.61	52.59	53.04	53.04	617,000
07 Oct 2022	54.42	54.50	53.15	53.78	53.78	874,100
06 Oct 2022	55.94	56.53	54.79	55.24	55.24	832,800
05 Oct 2022	55.66	56.62	54.67	56.61	56.61	829,700
04 Oct 2022	54.66	57.99	54.66	56.80	56.80	1,515,000
03 Oct 2022	52.38	54.33	51.12	53.65	53.65	1,112,000
30 Sept 2022	53.47	54.06	51.44	51.58	51.58	1,056,500
29 Sept 2022	52.19	53.21	50.83	53.05	53.05	1,173,900
28 Sept 2022	50.10	53.46	49.73	52.88	52.88	958,700
27 Sept 2022	51.52	51.78	49.45	49.62	49.62	1,217,300
26 Sept 2022	52.51	53.28	50.27	50.67	50.67	986,300
23 Sept 2022	52.56	53.20	51.40	52.89	52.89	1,329,800
22 Sept 2022	55.39	55.39	52.98	53.62	53.62	1,377,400
21 Sept 2022	57.32	58.01	55.68	55.75	55.75	749,300
20 Sept 2022	58.67	58.67	56.50	56.85	56.85	866,600
19 Sept 2022	58.06	59.37	58.02	59.21	59.21	601,200
16 Sept 2022	59.18	59.49	58.13	59.04	59.04	2,286,600
15 Sept 2022	58.98	61.16	58.98	59.78	59.78	1,253,900
14 Sept 2022	60.44	60.76	58.06	59.28	59.28	1,513,500
13 Sept 2022	61.88	62.12	59.94	60.07	60.07	1,526,900
12 Sept 2022	62.79	63.86	62.31	63.81	63.81	1,094,800
09 Sept 2022	61.16	62.09	60.62	61.97	61.97	2,040,500
08 Sept 2022	59.54	60.73	59.18	60.64	60.64	635,700
07 Sept 2022	54.77	60.37	54.57	60.02	60.02	2,414,000
06 Sept 2022	55.98	56.24	55.02	55.12	55.12	893,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,428.59-125.80(-0.39%)

News that makes you smarter and richer... For free.

Tenet Healthcare Corporation (THC)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,428.59
-125.80(-0.39%)