UK Markets closed

Tenet Healthcare Corporation (THC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.14+0.95 (+3.37%)
As of 11:32AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202028.4429.1828.0629.1429.14192,917
19 Oct 202029.0029.2928.1028.1928.19697,500
16 Oct 202029.2830.0428.9328.9628.961,087,300
15 Oct 202027.9529.3927.9529.3129.311,200,300
14 Oct 202028.0829.3928.0828.4828.48947,700
13 Oct 202027.3928.1626.6328.0528.051,175,400
12 Oct 202028.3028.6627.2127.8627.86846,400
09 Oct 202030.0730.0827.8028.4728.471,744,600
08 Oct 202027.5628.3927.4428.2628.26677,400
07 Oct 202027.2428.4827.2427.3727.371,376,500
06 Oct 202028.3128.4126.7926.8026.801,458,900
05 Oct 202026.3027.9126.0827.8127.811,260,100
02 Oct 202024.0926.0724.0625.8325.831,301,200
01 Oct 202024.4924.9423.5924.8724.871,298,000
30 Sep 202023.7625.2123.7624.5124.511,713,300
29 Sep 202023.5923.8122.5223.4923.491,480,900
28 Sep 202023.2324.1023.0123.6423.641,583,600
25 Sep 202021.3823.1021.3822.8922.891,775,000
24 Sep 202021.9422.9721.3421.7821.781,831,300
23 Sep 202023.9724.1821.6921.7621.762,130,500
22 Sep 202024.5524.8923.1723.9023.902,069,700
21 Sep 202025.4425.5223.4624.5224.523,224,800
18 Sep 202029.9229.9227.8828.2328.232,241,000
17 Sep 202028.7229.9728.0629.7829.781,439,400
16 Sep 202028.8129.6728.5128.9128.911,368,300
15 Sep 202029.8429.9728.2128.3728.371,072,500
14 Sep 202029.2829.7129.0529.5829.58763,400
11 Sep 202029.0029.4228.2329.2229.22932,500
10 Sep 202029.3029.8028.7928.9328.93872,600
09 Sep 202028.6429.3227.6329.1429.141,010,100
08 Sep 202029.7129.7128.2828.4128.411,129,000
04 Sep 202030.2730.5429.0830.0030.001,186,600
03 Sep 202029.5230.1528.3429.5629.561,241,300
02 Sep 202028.5729.8828.2329.2329.231,639,500
01 Sep 202027.9328.6327.3028.4228.421,158,200
31 Aug 202028.5628.8428.1828.1828.181,092,400
28 Aug 202028.0328.8227.4628.8128.81659,100
27 Aug 202026.3728.4826.3727.8927.891,564,000
26 Aug 202027.3327.3325.8126.2126.211,061,000
25 Aug 202027.8627.9626.5827.3827.38922,000
24 Aug 202026.9028.2426.6327.6827.681,110,700
21 Aug 202026.8627.3226.2726.6126.61883,700
20 Aug 202027.9628.0627.0127.1727.171,109,900
19 Aug 202028.3129.3728.1028.4828.481,165,000
18 Aug 202028.9929.3727.9628.1428.14958,300
17 Aug 202029.0429.7328.6629.1129.11636,800
14 Aug 202028.0329.1227.5429.0829.081,597,800
13 Aug 202029.0129.3028.1128.2428.241,337,500
12 Aug 202029.2529.3928.4429.3029.301,051,400
11 Aug 202030.2330.5429.1529.2529.251,058,000
10 Aug 202029.4530.4129.2729.7529.751,304,900
07 Aug 202029.4029.9728.4429.1229.121,338,300
06 Aug 202029.7730.3229.1629.3629.361,830,200
05 Aug 202027.3729.6527.3529.4529.452,698,500
04 Aug 202025.9926.9124.2226.5926.593,364,600
03 Aug 202026.5326.7725.9526.4126.411,705,300
31 Jul 202026.9327.0025.6426.4426.441,530,200
30 Jul 202026.0527.2325.6126.8326.831,148,000
29 Jul 202025.8227.2825.7326.8826.882,458,900
28 Jul 202024.6225.6924.2925.5025.501,232,300
27 Jul 202024.7524.9024.0224.8224.821,007,100
24 Jul 202024.8625.1724.2524.8724.871,122,500
23 Jul 202024.4225.3624.1124.9924.991,715,100
22 Jul 202023.5725.6723.3224.7624.762,616,900
21 Jul 202021.9723.1421.8222.9122.911,594,800
20 Jul 202022.7523.0721.3421.5121.511,467,100
17 Jul 202022.5222.9422.0422.8322.831,492,800
16 Jul 202020.8022.8420.1822.3722.373,986,700
15 Jul 202020.0021.1019.8120.8820.881,862,600
14 Jul 202018.4419.3218.2019.3119.311,436,200
13 Jul 202018.0019.4317.8518.5018.502,102,600
10 Jul 202016.7017.9116.3917.7817.781,594,300
09 Jul 202017.5917.8616.2116.8116.811,905,400
08 Jul 202017.6318.0617.0717.7317.731,467,300
07 Jul 202018.2618.5117.6717.7617.761,337,100
06 Jul 202018.6618.8618.0518.6118.611,687,000
02 Jul 202018.9919.3318.1118.2118.211,313,800
01 Jul 202018.0518.9117.9318.4718.471,573,600
30 Jun 202018.0818.2117.2818.1118.111,847,000
29 Jun 202017.8218.5517.1718.2018.201,621,200
26 Jun 202017.6717.8016.9917.5817.586,001,500
25 Jun 202017.7318.4617.1317.8617.864,476,400
24 Jun 202018.5118.8717.4517.8417.843,043,600
23 Jun 202020.1220.2618.6819.1119.112,558,200
22 Jun 202020.2920.4419.5319.9819.981,588,800
19 Jun 202021.7422.1320.3020.5520.552,149,900
18 Jun 202020.5021.8520.2021.3921.391,735,600
17 Jun 202022.3622.4820.8620.9120.912,013,900
16 Jun 202023.0723.5321.1822.3422.342,644,600
15 Jun 202018.7221.7118.2821.6921.692,437,600
12 Jun 202020.6021.3818.7519.7619.762,040,900
11 Jun 202020.7321.1219.1319.4319.432,516,600
10 Jun 202024.1024.2422.0122.0822.082,719,100
09 Jun 202025.3525.3523.8424.4024.401,517,800
08 Jun 202025.3126.2225.3125.8025.802,032,300
05 Jun 202022.4924.9522.4924.5024.503,319,400
04 Jun 202021.4922.2221.1421.2421.241,740,600
03 Jun 202022.5322.8921.4421.6821.682,030,900
02 Jun 202022.4622.6121.5622.1122.111,633,500
01 Jun 202022.0122.6621.6822.2522.251,953,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...