Mail

THC - Tenet Healthcare Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	73.33	75.52	73.33	74.58	74.58	1,128,000
01 June 2023	71.00	72.58	70.75	72.55	72.55	961,200
31 May 2023	69.74	71.49	68.60	71.20	71.20	1,188,000
30 May 2023	70.16	72.02	69.56	70.38	70.38	912,900
26 May 2023	69.18	70.40	69.18	70.29	70.29	766,300
25 May 2023	68.99	70.04	68.50	69.29	69.29	1,335,300
24 May 2023	68.41	69.12	67.77	68.90	68.90	1,310,400
23 May 2023	72.05	72.26	69.24	69.45	69.45	1,149,200
22 May 2023	73.25	73.95	72.08	72.69	72.69	898,900
19 May 2023	73.84	74.10	72.59	72.88	72.88	768,600
18 May 2023	72.77	73.65	72.11	73.17	73.17	1,267,900
17 May 2023	72.16	72.64	71.05	72.24	72.24	1,153,700
16 May 2023	71.22	72.41	70.68	71.50	71.50	1,384,900
15 May 2023	69.73	71.19	69.58	71.09	71.09	1,047,600
12 May 2023	70.32	70.72	69.11	69.59	69.59	1,305,000
11 May 2023	71.03	71.34	69.91	70.10	70.10	907,700
10 May 2023	71.20	72.84	71.03	71.54	71.54	1,465,800
09 May 2023	69.52	71.33	67.98	70.20	70.20	2,163,300
08 May 2023	69.05	70.39	68.94	69.70	69.70	816,200
05 May 2023	69.56	70.29	69.07	69.35	69.35	1,028,400
04 May 2023	68.29	68.95	66.85	68.46	68.46	1,774,600
03 May 2023	69.92	70.27	68.59	68.70	68.70	1,395,800
02 May 2023	71.54	72.49	69.68	69.89	69.89	1,780,700
01 May 2023	73.18	73.75	72.14	72.28	72.28	937,400
28 Apr 2023	71.76	73.52	71.66	73.32	73.32	2,099,300
27 Apr 2023	72.23	72.56	71.01	71.92	71.92	1,187,800
26 Apr 2023	72.00	72.08	70.18	71.66	71.66	1,778,700
25 Apr 2023	72.01	73.32	70.51	70.84	70.84	4,363,400
24 Apr 2023	68.81	69.54	68.30	69.00	69.00	2,110,800
21 Apr 2023	69.33	70.93	68.18	68.89	68.89	2,660,800
20 Apr 2023	66.73	67.11	65.76	66.06	66.06	1,330,800
19 Apr 2023	66.88	67.28	66.27	67.22	67.22	1,761,300
18 Apr 2023	65.20	67.33	65.11	66.34	66.34	1,384,800
17 Apr 2023	64.72	65.35	64.39	65.23	65.23	1,277,700
14 Apr 2023	64.15	64.84	63.91	64.77	64.77	1,431,900
13 Apr 2023	63.93	64.47	63.24	64.08	64.08	890,800
12 Apr 2023	62.98	63.35	61.86	62.82	62.82	1,260,500
11 Apr 2023	60.95	62.43	60.95	62.16	62.16	1,065,700
10 Apr 2023	60.64	61.82	60.61	60.87	60.87	1,083,400
06 Apr 2023	60.90	61.38	59.87	61.01	61.01	1,508,400
05 Apr 2023	58.10	60.90	57.90	60.84	60.84	2,237,200
04 Apr 2023	58.93	59.01	57.99	58.50	58.50	969,600
03 Apr 2023	59.36	60.17	58.08	58.44	58.44	1,808,200
31 Mar 2023	57.97	59.47	57.97	59.42	59.42	1,524,500
30 Mar 2023	57.17	58.14	56.98	57.60	57.60	1,536,500
29 Mar 2023	55.76	56.16	55.11	56.06	56.06	1,068,000
28 Mar 2023	55.05	56.10	54.68	54.96	54.96	1,574,200
27 Mar 2023	55.58	55.92	54.57	55.17	55.17	1,462,000
24 Mar 2023	54.06	54.86	53.12	54.49	54.49	994,100
23 Mar 2023	56.45	56.82	54.03	55.16	55.16	1,104,100
22 Mar 2023	57.80	58.64	56.33	56.36	56.36	1,020,500
21 Mar 2023	57.92	58.86	56.86	57.98	57.98	1,263,700
20 Mar 2023	55.41	57.45	55.21	56.72	56.72	1,319,300
17 Mar 2023	56.42	56.42	54.85	55.06	55.06	2,064,400
16 Mar 2023	53.24	57.64	53.01	56.88	56.88	2,330,900
15 Mar 2023	52.63	54.53	51.79	54.23	54.23	2,307,900
14 Mar 2023	52.56	55.27	52.56	54.04	54.04	2,078,200
13 Mar 2023	51.35	52.25	49.76	51.51	51.51	1,765,800
10 Mar 2023	54.57	54.57	51.83	52.58	52.58	1,719,700
09 Mar 2023	57.93	58.15	54.77	54.93	54.93	1,508,400
08 Mar 2023	56.81	58.17	56.45	57.60	57.60	942,100
07 Mar 2023	59.80	60.33	56.93	57.12	57.12	1,753,200
06 Mar 2023	60.98	61.27	59.50	59.82	59.82	1,246,700
03 Mar 2023	59.64	61.60	59.36	61.20	61.20	1,418,000
02 Mar 2023	59.04	59.33	57.73	58.78	58.78	1,115,300
01 Mar 2023	58.12	59.64	57.20	59.55	59.55	2,429,100
28 Feb 2023	57.54	58.75	57.30	58.53	58.53	1,345,000
27 Feb 2023	59.93	60.16	58.34	58.55	58.55	1,304,000
24 Feb 2023	59.31	59.66	58.05	59.29	59.29	1,224,500
23 Feb 2023	59.71	60.67	59.23	60.62	60.62	1,335,000
22 Feb 2023	59.94	60.54	58.92	59.39	59.39	1,441,200
21 Feb 2023	61.13	61.23	59.42	59.69	59.69	975,900
17 Feb 2023	61.21	61.80	60.82	61.36	61.36	1,280,300
16 Feb 2023	61.06	62.45	60.94	61.33	61.33	1,299,100
15 Feb 2023	61.03	62.29	60.81	61.71	61.71	1,852,900
14 Feb 2023	60.14	62.45	59.95	61.85	61.85	2,495,900
13 Feb 2023	58.49	60.37	58.13	60.07	60.07	1,607,800
10 Feb 2023	56.58	59.79	56.50	58.65	58.65	2,458,900
09 Feb 2023	56.33	57.15	54.64	56.50	56.50	4,364,400
08 Feb 2023	54.22	54.86	53.62	54.37	54.37	2,324,200
07 Feb 2023	54.70	55.41	53.25	54.54	54.54	1,924,300
06 Feb 2023	56.46	57.00	54.87	55.11	55.11	1,834,000
03 Feb 2023	57.40	58.15	56.71	56.95	56.95	1,029,100
02 Feb 2023	57.12	58.13	56.82	57.86	57.86	1,587,400
01 Feb 2023	54.39	57.37	54.39	56.76	56.76	2,253,200
31 Jan 2023	53.51	54.99	53.03	54.85	54.85	1,998,300
30 Jan 2023	52.50	53.04	51.69	52.75	52.75	1,316,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...