Mail

THC - Tenet Healthcare Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2020	18.99	19.33	18.11	18.21	18.21	1,313,800
01 Jul 2020	18.05	18.91	17.93	18.47	18.47	1,573,600
30 Jun 2020	18.08	18.21	17.28	18.11	18.11	1,847,000
29 Jun 2020	17.82	18.55	17.17	18.20	18.20	1,621,200
26 Jun 2020	17.67	17.80	16.99	17.58	17.58	6,001,500
25 Jun 2020	17.73	18.46	17.13	17.86	17.86	4,476,400
24 Jun 2020	18.51	18.87	17.45	17.84	17.84	3,043,600
23 Jun 2020	20.12	20.26	18.68	19.11	19.11	2,558,200
22 Jun 2020	20.29	20.44	19.53	19.98	19.98	1,588,800
19 Jun 2020	21.74	22.13	20.30	20.55	20.55	2,149,900
18 Jun 2020	20.50	21.85	20.20	21.39	21.39	1,735,600
17 Jun 2020	22.36	22.48	20.86	20.91	20.91	2,013,900
16 Jun 2020	23.07	23.53	21.18	22.34	22.34	2,644,600
15 Jun 2020	18.72	21.71	18.28	21.69	21.69	2,437,600
12 Jun 2020	20.60	21.38	18.75	19.76	19.76	2,040,900
11 Jun 2020	20.73	21.12	19.13	19.43	19.43	2,516,600
10 Jun 2020	24.10	24.24	22.01	22.08	22.08	2,719,100
09 Jun 2020	25.35	25.35	23.84	24.40	24.40	1,517,800
08 Jun 2020	25.31	26.22	25.31	25.80	25.80	2,032,300
05 Jun 2020	22.49	24.95	22.49	24.50	24.50	3,319,400
04 Jun 2020	21.49	22.22	21.14	21.24	21.24	1,740,600
03 Jun 2020	22.53	22.89	21.44	21.68	21.68	2,030,900
02 Jun 2020	22.46	22.61	21.56	22.11	22.11	1,633,500
01 Jun 2020	22.01	22.66	21.68	22.25	22.25	1,953,300
29 May 2020	22.85	22.85	20.77	21.76	21.76	2,927,900
28 May 2020	24.28	24.54	23.03	23.16	23.16	1,694,500
27 May 2020	24.34	24.55	22.87	23.98	23.98	1,771,000
26 May 2020	24.25	24.89	23.37	23.81	23.81	2,056,200
22 May 2020	23.20	23.22	21.84	22.88	22.88	1,312,700
21 May 2020	22.20	23.40	22.19	23.05	23.05	2,139,800
20 May 2020	20.92	22.50	20.85	22.41	22.41	2,498,000
19 May 2020	20.24	21.57	19.27	20.66	20.66	2,558,100
18 May 2020	18.39	20.66	18.34	20.50	20.50	3,688,900
15 May 2020	16.57	17.51	16.31	17.16	17.16	1,892,000
14 May 2020	16.23	17.14	15.19	16.70	16.70	2,452,900
13 May 2020	17.50	17.54	16.22	16.68	16.68	3,030,100
12 May 2020	18.96	19.36	17.60	17.62	17.62	2,194,100
11 May 2020	19.44	19.49	18.34	18.71	18.71	2,415,000
08 May 2020	17.43	19.69	17.26	19.53	19.53	3,612,500
07 May 2020	17.44	18.17	16.86	16.99	16.99	2,209,900
06 May 2020	18.70	18.89	17.00	17.16	17.16	3,223,300
05 May 2020	19.00	20.75	18.80	18.90	18.90	3,186,100
04 May 2020	17.04	18.10	16.68	17.96	17.96	1,937,600
01 May 2020	19.16	19.53	17.11	17.49	17.49	2,522,400
30 Apr 2020	20.03	20.89	19.25	20.18	20.18	2,401,100
29 Apr 2020	20.29	21.36	19.79	20.50	20.50	2,451,000
28 Apr 2020	20.85	21.11	19.42	19.49	19.49	2,325,200
27 Apr 2020	19.73	20.45	19.32	19.97	19.97	2,383,300
24 Apr 2020	19.03	19.54	18.48	19.33	19.33	1,711,000
23 Apr 2020	18.65	19.63	18.28	18.76	18.76	1,703,700
22 Apr 2020	20.78	20.96	18.55	18.60	18.60	1,710,100
21 Apr 2020	19.19	21.23	19.19	20.06	20.06	1,765,300
20 Apr 2020	21.59	21.95	20.35	20.97	20.97	2,480,200
17 Apr 2020	21.02	22.59	20.60	22.41	22.41	3,038,300
16 Apr 2020	19.44	20.07	18.55	19.40	19.40	1,955,800
15 Apr 2020	18.90	19.95	18.20	19.54	19.54	1,513,000
14 Apr 2020	19.10	20.33	18.80	20.20	20.20	2,184,100
13 Apr 2020	19.68	20.02	18.04	18.69	18.69	2,151,000
09 Apr 2020	21.00	22.09	19.37	19.87	19.87	4,644,300
08 Apr 2020	15.87	20.46	15.80	20.21	20.21	7,559,300
07 Apr 2020	14.71	16.56	14.09	15.52	15.52	4,452,800
06 Apr 2020	12.90	13.72	12.44	13.52	13.52	4,200,400
03 Apr 2020	12.76	13.60	11.67	11.89	11.89	3,612,500
02 Apr 2020	12.76	14.50	12.50	13.19	13.19	2,874,100
01 Apr 2020	13.47	13.86	12.60	13.01	13.01	4,134,000
31 Mar 2020	16.07	16.28	14.04	14.40	14.40	3,845,000
30 Mar 2020	17.01	17.25	15.61	15.94	15.94	2,774,200
27 Mar 2020	17.38	18.01	16.10	17.06	17.06	3,601,900
26 Mar 2020	18.90	21.30	17.08	18.48	18.48	4,762,900
25 Mar 2020	15.82	19.77	15.30	18.00	18.00	5,525,900
24 Mar 2020	15.19	15.88	14.02	15.05	15.05	4,438,300
23 Mar 2020	13.32	14.74	12.90	13.94	13.94	3,533,100
20 Mar 2020	14.19	16.03	12.55	12.98	12.98	4,356,300
19 Mar 2020	10.85	14.10	10.00	13.79	13.79	3,556,600
18 Mar 2020	12.32	12.76	10.00	11.01	11.01	3,730,000
17 Mar 2020	15.44	15.73	12.63	13.15	13.15	4,165,200
16 Mar 2020	16.53	18.42	14.45	14.98	14.98	3,577,200
13 Mar 2020	18.87	18.98	15.07	18.58	18.58	3,191,700
12 Mar 2020	17.41	18.33	15.93	17.52	17.52	3,029,400
11 Mar 2020	21.42	21.74	19.45	19.99	19.99	3,438,900
10 Mar 2020	23.28	23.58	20.06	21.60	21.60	2,847,600
09 Mar 2020	22.29	23.22	19.03	21.91	21.91	2,712,600
06 Mar 2020	25.65	25.99	24.54	25.85	25.85	2,875,200
05 Mar 2020	27.49	28.38	26.24	27.06	27.06	2,677,000
04 Mar 2020	27.90	29.30	27.36	28.76	28.76	2,073,300
03 Mar 2020	28.34	29.06	25.40	25.81	25.81	2,374,100
02 Mar 2020	26.61	28.51	25.63	28.40	28.40	2,151,000
28 Feb 2020	25.87	26.61	25.32	26.28	26.28	2,283,800
27 Feb 2020	26.94	28.76	26.02	26.74	26.74	2,296,200
26 Feb 2020	29.74	30.34	27.63	27.80	27.80	2,050,900
25 Feb 2020	33.36	34.70	29.05	29.25	29.25	3,135,600
24 Feb 2020	33.25	33.28	32.32	32.69	32.69	1,527,500
21 Feb 2020	32.50	34.28	32.50	34.20	34.20	1,391,000
20 Feb 2020	33.32	33.32	32.21	32.55	32.55	1,677,500
19 Feb 2020	33.59	33.86	33.19	33.34	33.34	1,363,100
18 Feb 2020	33.22	33.34	32.27	33.33	33.33	625,700
14 Feb 2020	33.97	34.13	33.06	33.40	33.40	612,000
13 Feb 2020	33.19	34.24	33.02	33.97	33.97	860,800
12 Feb 2020	34.65	34.88	33.14	33.43	33.43	896,600
11 Feb 2020	33.79	34.32	33.56	34.21	34.21	475,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more