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

52.89

-0.73

(-1.36%)

At close: 04:00PM EDT

53.58

+0.69

(+1.30%)

After hours:

07:09PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	2,196,000
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
02 Sept 2022	57.19	57.35	55.61	55.80	55.80	851,500
01 Sept 2022	55.88	56.48	54.46	56.37	56.37	1,919,800
31 Aug 2022	58.28	58.36	56.32	56.50	56.50	1,593,500
30 Aug 2022	59.67	59.84	57.62	58.02	58.02	1,048,300
29 Aug 2022	59.36	60.33	58.85	59.50	59.50	720,500
26 Aug 2022	63.26	63.36	60.01	60.07	60.07	876,600
25 Aug 2022	62.00	63.67	61.92	63.30	63.30	871,100
24 Aug 2022	62.11	62.31	61.25	62.13	62.13	1,318,800
23 Aug 2022	62.45	63.39	61.39	61.39	61.39	1,029,900
22 Aug 2022	61.99	62.51	61.75	61.94	61.94	765,700
19 Aug 2022	63.74	64.10	63.07	63.16	63.16	1,000,600
18 Aug 2022	63.62	64.15	62.95	63.74	63.74	871,700
17 Aug 2022	63.39	64.26	62.57	63.40	63.40	1,311,900
16 Aug 2022	66.61	66.61	64.17	64.46	64.46	1,337,500
15 Aug 2022	66.36	67.22	65.90	66.61	66.61	751,200
12 Aug 2022	65.32	67.01	65.07	66.98	66.98	829,300
11 Aug 2022	65.82	66.90	65.06	65.21	65.21	1,020,800
10 Aug 2022	64.23	65.82	63.98	65.64	65.64	771,700
09 Aug 2022	64.25	64.58	62.81	63.20	63.20	658,600
08 Aug 2022	64.97	65.30	63.82	64.17	64.17	842,300
05 Aug 2022	63.14	64.87	62.87	64.37	64.37	724,000
04 Aug 2022	65.67	66.14	63.93	64.07	64.07	846,500
03 Aug 2022	65.19	66.44	64.37	65.94	65.94	677,900
02 Aug 2022	66.04	66.36	64.90	64.92	64.92	762,200
01 Aug 2022	65.41	66.42	65.04	65.64	65.64	970,400
29 July 2022	65.17	66.41	64.35	66.12	66.12	976,500
28 July 2022	63.27	65.94	63.12	65.47	65.47	1,084,800
27 July 2022	63.34	64.00	62.63	63.46	63.46	1,056,500
26 July 2022	63.13	64.67	62.75	63.17	63.17	1,164,900
25 July 2022	63.19	65.14	61.80	62.74	62.74	1,634,300
22 July 2022	67.58	68.15	63.00	63.12	63.12	4,055,900
21 July 2022	58.52	59.60	57.94	59.54	59.54	2,194,000
20 July 2022	58.24	58.66	57.23	58.54	58.54	1,496,000
19 July 2022	56.53	59.20	55.83	58.32	58.32	1,254,600
18 July 2022	56.11	56.65	55.07	55.26	55.26	799,200
15 July 2022	54.17	56.48	53.63	55.55	55.55	1,191,700
14 July 2022	52.95	53.80	52.38	53.43	53.43	1,013,000
13 July 2022	53.09	54.43	52.80	53.86	53.86	712,600
12 July 2022	53.11	55.40	53.11	53.76	53.76	792,500
11 July 2022	55.03	55.38	53.93	54.00	54.00	1,061,400
08 July 2022	55.29	56.31	54.88	55.14	55.14	1,133,400
07 July 2022	52.22	55.50	52.22	55.22	55.22	2,124,900
06 July 2022	52.24	53.42	50.54	50.62	50.62	2,373,000
05 July 2022	54.12	54.25	52.03	53.66	53.66	1,201,600
01 July 2022	51.93	55.01	51.90	55.00	55.00	1,481,500
30 June 2022	54.32	54.61	51.81	52.56	52.56	2,880,000
29 June 2022	55.53	56.85	54.28	56.58	56.58	1,125,200
28 June 2022	57.44	57.98	55.29	55.50	55.50	1,595,900
27 June 2022	59.12	59.19	56.12	56.87	56.87	1,242,800
24 June 2022	56.39	58.24	55.70	58.24	58.24	14,737,300
23 June 2022	54.56	55.90	53.85	55.75	55.75	2,792,300
22 June 2022	51.54	54.55	51.49	54.28	54.28	1,750,000
21 June 2022	53.91	54.28	51.38	52.15	52.15	1,514,800
17 June 2022	52.96	54.35	52.55	52.95	52.95	1,826,100
16 June 2022	52.59	53.01	50.37	52.31	52.31	1,865,100
15 June 2022	53.74	55.67	52.92	54.26	54.26	1,734,100
14 June 2022	58.11	58.41	53.16	53.40	53.40	3,810,700
13 June 2022	60.57	61.40	58.08	58.30	58.30	1,239,700
10 June 2022	63.04	64.31	61.94	63.10	63.10	1,261,600
09 June 2022	66.21	66.70	64.48	64.52	64.52	1,011,500
08 June 2022	67.16	67.53	66.07	66.87	66.87	1,182,900
07 June 2022	65.67	67.95	65.18	67.88	67.88	937,100
06 June 2022	66.81	67.90	65.03	66.49	66.49	1,319,300
03 June 2022	66.59	69.06	66.30	67.35	67.35	1,321,700
02 June 2022	63.47	67.45	62.54	66.85	66.85	1,312,400
01 June 2022	65.58	65.58	62.60	63.11	63.11	814,500
31 May 2022	65.39	66.52	64.60	64.71	64.71	930,700
27 May 2022	66.29	67.54	65.48	66.37	66.37	1,048,100
26 May 2022	62.98	66.05	62.41	65.52	65.52	1,431,500
25 May 2022	62.49	64.26	62.14	62.73	62.73	1,637,100
24 May 2022	64.10	64.55	61.26	62.22	62.22	1,500,300
23 May 2022	65.29	65.98	62.23	64.59	64.59	1,360,300
20 May 2022	64.50	65.14	61.98	64.49	64.49	1,822,600
19 May 2022	65.67	67.00	63.53	63.83	63.83	2,080,000
18 May 2022	71.43	73.03	66.14	66.73	66.73	2,995,200
17 May 2022	72.12	73.77	71.30	73.76	73.76	1,364,300
16 May 2022	71.78	71.89	70.24	70.98	70.98	1,352,000
13 May 2022	71.53	73.41	71.53	72.29	72.29	996,700
12 May 2022	69.08	71.88	69.03	70.84	70.84	1,462,400
11 May 2022	72.95	75.81	69.49	69.79	69.79	2,092,300
10 May 2022	71.90	74.79	70.83	73.53	73.53	2,257,200
09 May 2022	74.17	74.48	70.30	70.95	70.95	2,096,300
06 May 2022	74.52	76.09	73.47	75.00	75.00	1,074,200
05 May 2022	74.93	76.37	72.65	74.48	74.48	1,230,000
04 May 2022	73.39	75.69	71.82	75.49	75.49	1,060,700
03 May 2022	71.45	73.53	71.20	72.89	72.89	806,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

AUD/USD0.6530-0.0115(-1.73%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD28,938.41-435.51(-1.48%)

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

Tenet Healthcare Corporation (THC)

ALL ORDS
6,788.70
-132.70(-1.92%)

AUD/USD
0.6530
-0.0115(-1.73%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
28,938.41
-435.51(-1.48%)