UK markets closed

Tenet Healthcare Corporation (THC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.12+0.73 (+0.55%)
As of 02:06PM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024132.21135.82132.00134.12134.12489,325
16 Jul 2024132.37134.91131.88133.39133.39832,530
15 Jul 2024132.39134.35130.77131.42131.421,060,880
12 Jul 2024132.81136.01132.56134.39134.39769,166
11 Jul 2024132.16135.26131.16133.73133.731,292,510
10 Jul 2024132.03133.25130.46130.70130.70784,410
09 Jul 2024130.99132.45129.32130.97130.97741,883
08 Jul 2024132.67133.19128.49129.27129.271,012,677
05 Jul 2024135.41135.66130.96131.80131.801,623,055
03 Jul 2024134.29137.19133.15135.84135.84524,593
02 Jul 2024133.74135.59133.00134.24134.24565,451
01 Jul 2024134.08136.93131.72133.30133.301,139,462
28 Jun 2024138.29139.99130.75133.03133.032,993,022
27 Jun 2024135.00138.34133.78138.30138.30955,313
26 Jun 2024134.77135.80133.67135.69135.691,347,312
25 Jun 2024135.00136.48133.62134.93134.931,086,805
24 Jun 2024134.37136.56134.11136.03136.031,097,138
21 Jun 2024135.22135.75133.85134.25134.252,676,114
20 Jun 2024136.94138.31134.86135.23135.23902,224
18 Jun 2024136.54138.21135.76137.51137.51787,262
17 Jun 2024137.42138.81135.28136.88136.88722,983
14 Jun 2024137.42138.59135.70138.01138.01725,345
13 Jun 2024140.65141.26139.13139.48139.48858,032
12 Jun 2024138.51142.35137.41140.75140.751,766,067
11 Jun 2024137.02137.33134.77135.77135.771,356,447
10 Jun 2024132.24138.12132.01137.76137.761,431,639
07 Jun 2024133.93134.85133.06133.73133.731,211,992
06 Jun 2024135.00135.20133.35134.68134.68744,625
05 Jun 2024132.82136.80132.34135.56135.562,067,969
04 Jun 2024132.57133.90131.71132.24132.241,031,963
03 Jun 2024134.78135.89132.63133.69133.691,337,274
31 May 2024133.42135.46132.27135.22135.221,364,730
30 May 2024133.54135.75132.46133.17133.171,139,624
29 May 2024129.58134.89129.58131.55131.551,079,357
28 May 2024130.08131.58129.25130.86130.86783,087
24 May 2024130.35131.87129.01131.13131.131,110,231
23 May 2024130.42130.84128.75128.98128.98782,055
22 May 2024129.46131.18129.15130.42130.42986,250
21 May 2024130.39131.04129.29130.36130.36770,713
20 May 2024129.48131.02127.85130.96130.96892,323
17 May 2024128.18128.81127.25128.47128.47761,833
16 May 2024132.51132.86127.61127.93127.931,436,313
15 May 2024129.89133.17129.27132.97132.971,647,300
14 May 2024126.54128.79126.26128.56128.561,756,544
13 May 2024126.14126.42123.47126.12126.121,569,343
10 May 2024127.61128.68126.48127.13127.131,132,209
09 May 2024123.27127.73123.11127.68127.681,181,931
08 May 2024123.32124.60121.17122.84122.841,541,032
07 May 2024123.20124.92122.13124.07124.071,528,272
06 May 2024121.73122.39119.37122.36122.361,248,073
03 May 2024121.00121.72118.46120.28120.281,695,112
02 May 2024118.03119.00115.21118.94118.941,988,445
01 May 2024112.82120.03112.13115.95115.953,242,585
30 Apr 2024105.00112.30104.06112.29112.293,866,138
29 Apr 202496.4899.2796.1499.1599.151,291,339
26 Apr 202495.0097.2692.0196.1396.131,322,951
25 Apr 202497.5798.0196.3997.5197.511,080,732
24 Apr 202498.2899.7997.2698.2698.26911,238
23 Apr 202495.6098.4195.6097.8697.861,276,810
22 Apr 202494.1995.9893.5294.8594.851,139,860
19 Apr 202491.3893.5691.3693.1993.191,127,374
18 Apr 202494.0094.1090.0391.0891.082,381,452
17 Apr 202498.9399.3295.7196.0096.001,208,545
16 Apr 202499.2999.5696.4898.2798.271,047,308
15 Apr 2024101.89102.4098.5899.4099.40764,131
12 Apr 2024102.05103.70100.01100.44100.44898,660
11 Apr 2024101.68102.14100.12101.82101.82688,814
10 Apr 2024100.27101.9199.69101.10101.10615,769
09 Apr 2024102.26102.60100.53101.81101.81574,563
08 Apr 2024102.37102.71101.64101.84101.84847,166
05 Apr 2024100.69103.39100.21102.18102.18727,287
04 Apr 2024103.97104.38100.51100.71100.711,047,295
03 Apr 2024102.28103.41101.58103.09103.09651,882
02 Apr 2024102.53103.04100.93102.84102.841,097,303
01 Apr 2024104.86104.94103.00104.39104.391,126,267
28 Mar 2024104.97105.64104.09105.11105.11890,790
27 Mar 2024106.49107.80103.64104.87104.871,455,093
26 Mar 2024102.91103.04102.09102.32102.32540,619
25 Mar 2024102.15103.21102.11102.67102.67537,124
22 Mar 2024103.62104.20101.36102.05102.05638,484
21 Mar 2024103.58104.71102.75103.21103.21815,987
20 Mar 2024102.28102.89100.68102.59102.59773,267
19 Mar 2024100.40102.76100.20102.52102.521,207,869
18 Mar 202498.60100.5097.93100.38100.381,088,484
15 Mar 202499.18101.6498.0098.8098.802,956,306
14 Mar 2024100.29101.1099.28100.04100.041,348,029
13 Mar 202499.81101.5299.80100.38100.381,778,202
12 Mar 202497.00100.0996.3799.9699.961,466,962
11 Mar 202497.8698.2494.5097.0797.071,358,569
08 Mar 202498.63100.5498.6398.6898.681,499,741
07 Mar 202498.09100.0798.0998.1698.161,690,163
06 Mar 202495.7198.2194.6697.3497.341,871,139
05 Mar 202493.6496.1893.0695.5695.561,471,106
04 Mar 202494.7495.4392.6893.7093.701,078,409
01 Mar 202493.4095.6893.2794.2994.291,775,443
29 Feb 202490.3893.4090.3893.0093.002,131,283
28 Feb 202490.0591.1588.9889.2289.221,276,385
27 Feb 202491.8191.8189.5190.2390.231,495,050
26 Feb 202493.0893.7991.8091.8191.811,415,736
23 Feb 202492.6594.1692.5092.8092.80835,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...