UK Markets close in 3 hrs 56 mins

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.85+1.55 (+3.02%)
At close: 4:00PM EST

53.80 +0.95 (1.80%)
Pre-market: 7:01AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2021------
24 Feb 202151.7453.8051.3152.8552.85774,100
23 Feb 202150.1551.8849.2651.3051.30666,200
22 Feb 202150.3551.3449.8550.5350.53688,900
19 Feb 202150.1251.4249.8050.9050.90580,900
18 Feb 202150.2650.4649.4449.9649.96997,100
17 Feb 202150.0951.3749.5850.2350.23794,100
16 Feb 202150.5050.6248.8850.6250.62839,000
12 Feb 202150.0950.5348.6249.8349.831,115,700
11 Feb 202150.3551.4049.4550.5450.541,735,500
10 Feb 202150.0652.6348.2049.6549.652,727,500
09 Feb 202151.9752.4450.7651.6051.601,189,500
08 Feb 202150.7552.5949.6552.3152.311,425,600
05 Feb 202150.5150.8148.9750.6550.651,567,600
04 Feb 202149.9350.3449.4649.8749.87912,900
03 Feb 202149.4150.4649.0449.8849.88989,600
02 Feb 202151.6851.9749.5549.5749.57746,200
01 Feb 202148.0050.8947.7150.7250.72999,300
29 Jan 202148.5148.7846.0147.2747.27944,200
28 Jan 202148.9649.9248.1148.5748.571,062,300
27 Jan 202147.9749.2047.2048.2548.251,243,700
26 Jan 202150.4150.5949.4649.7649.761,058,700
25 Jan 202150.1451.0549.5550.0650.061,053,000
22 Jan 202149.2050.8048.7750.7450.74883,400
21 Jan 202148.6950.4447.9450.0550.051,314,400
20 Jan 202147.0948.9046.9148.0148.01728,300
19 Jan 202148.1848.4546.2547.6547.651,031,700
15 Jan 202146.1247.7045.0447.3847.38815,300
14 Jan 202145.6447.6545.2346.7746.77837,100
13 Jan 202144.7545.3543.8744.8944.89892,300
12 Jan 202146.0046.4144.8545.1745.17814,300
11 Jan 202145.0046.5044.6645.4445.44698,100
08 Jan 202147.1748.1144.8146.0046.00953,500
07 Jan 202144.9445.4343.5944.7444.74849,200
06 Jan 202142.3946.1942.3944.3944.391,872,400
05 Jan 202139.9042.2039.5941.4141.411,745,400
04 Jan 202140.3340.4238.0338.9838.98883,600
31 Dec 202039.8840.3439.4639.9339.93605,000
30 Dec 202039.9640.5739.4539.8239.82449,800
29 Dec 202039.7540.2139.3539.9739.97526,100
28 Dec 202040.8640.8639.6939.7339.73480,600
24 Dec 202040.3840.5339.6540.1140.11214,200
23 Dec 202041.1941.5040.5040.5340.53460,300
22 Dec 202040.0041.3539.4740.8340.83796,300
21 Dec 202038.9740.7438.8539.9539.95728,200
18 Dec 202041.1841.5739.9940.2640.261,602,700
17 Dec 202040.9141.9540.5641.1241.121,045,000
16 Dec 202042.3842.4740.0240.5340.531,290,900
15 Dec 202042.3542.6340.5542.3042.301,449,500
14 Dec 202041.8642.2739.8339.8339.831,402,100
11 Dec 202042.2842.5739.7841.0441.042,220,300
10 Dec 202035.1042.7834.8742.7842.784,898,400
09 Dec 202034.6035.2134.5034.9734.97740,200
08 Dec 202033.0334.3833.0334.3034.30593,600
07 Dec 202034.2534.5333.0133.4933.49692,000
04 Dec 202033.2834.6033.2834.5834.58567,400
03 Dec 202032.7633.3432.4932.9232.92697,200
02 Dec 202031.1832.8731.1832.6332.63529,500
01 Dec 202032.2532.8731.5431.6031.60582,000
30 Nov 202032.6032.8131.3531.4331.431,017,600
27 Nov 202032.5533.2932.4932.8832.88332,100
25 Nov 202033.1633.5332.4032.5632.56757,800
24 Nov 202033.3834.0133.0833.5633.56755,600
23 Nov 202031.8633.4631.7832.7032.701,185,800
20 Nov 202031.7132.3331.4131.5931.59538,100
19 Nov 202031.5431.9530.5831.8331.83562,600
18 Nov 202032.5632.6831.5131.8031.80937,000
17 Nov 202031.3232.8630.9832.2432.241,301,600
16 Nov 202032.3032.6831.4131.7931.79853,500
13 Nov 202030.3531.9430.2231.1531.151,786,800
12 Nov 202031.0531.8229.3529.9529.951,135,600
11 Nov 202033.3833.4030.9631.6231.621,002,900
10 Nov 202032.5034.8232.0733.3833.381,659,300
09 Nov 202031.3033.0030.8232.1832.182,059,700
06 Nov 202028.8329.1028.2028.4628.46705,400
05 Nov 202026.6029.1326.5128.7728.771,677,000
04 Nov 202027.3428.1125.4626.2726.272,835,100
03 Nov 202027.4928.6527.3228.0428.042,147,700
02 Nov 202025.2226.8125.0526.7426.741,262,600
30 Oct 202025.0725.3524.1524.5424.541,361,300
29 Oct 202024.6525.8824.2225.2125.21940,300
28 Oct 202025.2525.7524.5724.9924.991,647,600
27 Oct 202028.1428.2725.6325.6725.671,603,600
26 Oct 202028.4929.3628.0028.4528.451,583,900
23 Oct 202028.4229.2527.6529.1629.161,445,000
22 Oct 202028.8729.1527.3727.9627.961,598,300
21 Oct 202027.9228.9726.0028.4528.452,407,600
20 Oct 202028.4429.3928.0628.5728.571,052,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...