Elon Musk in Berlin talks hostile takeovers, colonising Mars — and the need to have more kids

Germany just can’t get enough of the maverick electric-car-and-space pioneer

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.60+0.17 (+0.54%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2020	-	-	-	-	-	-
01 Dec 2020	32.25	32.87	31.54	31.60	31.60	582,000
30 Nov 2020	32.60	32.81	31.35	31.43	31.43	1,017,600
27 Nov 2020	32.55	33.29	32.49	32.88	32.88	332,100
25 Nov 2020	33.16	33.53	32.40	32.56	32.56	757,800
24 Nov 2020	33.38	34.01	33.08	33.56	33.56	755,600
23 Nov 2020	31.86	33.46	31.78	32.70	32.70	1,185,800
20 Nov 2020	31.71	32.33	31.41	31.59	31.59	538,100
19 Nov 2020	31.54	31.95	30.58	31.83	31.83	562,600
18 Nov 2020	32.56	32.68	31.51	31.80	31.80	937,000
17 Nov 2020	31.32	32.86	30.98	32.24	32.24	1,301,600
16 Nov 2020	32.30	32.68	31.41	31.79	31.79	853,500
13 Nov 2020	30.35	31.94	30.22	31.15	31.15	1,786,800
12 Nov 2020	31.05	31.82	29.35	29.95	29.95	1,135,600
11 Nov 2020	33.38	33.40	30.96	31.62	31.62	1,002,900
10 Nov 2020	32.50	34.82	32.07	33.38	33.38	1,659,300
09 Nov 2020	31.30	33.00	30.82	32.18	32.18	2,059,700
06 Nov 2020	28.83	29.10	28.20	28.46	28.46	705,400
05 Nov 2020	26.60	29.13	26.51	28.77	28.77	1,677,000
04 Nov 2020	27.34	28.11	25.46	26.27	26.27	2,835,100
03 Nov 2020	27.49	28.65	27.32	28.04	28.04	2,147,700
02 Nov 2020	25.22	26.81	25.05	26.74	26.74	1,262,600
30 Oct 2020	25.07	25.35	24.15	24.54	24.54	1,361,300
29 Oct 2020	24.65	25.88	24.22	25.21	25.21	940,300
28 Oct 2020	25.25	25.75	24.57	24.99	24.99	1,647,600
27 Oct 2020	28.14	28.27	25.63	25.67	25.67	1,603,600
26 Oct 2020	28.49	29.36	28.00	28.45	28.45	1,583,900
23 Oct 2020	28.42	29.25	27.65	29.16	29.16	1,445,000
22 Oct 2020	28.87	29.15	27.37	27.96	27.96	1,598,300
21 Oct 2020	27.92	28.97	26.00	28.45	28.45	2,407,600
20 Oct 2020	28.44	29.39	28.06	28.57	28.57	1,052,500
19 Oct 2020	29.00	29.29	28.10	28.19	28.19	697,500
16 Oct 2020	29.28	30.04	28.93	28.96	28.96	1,087,300
15 Oct 2020	27.95	29.39	27.95	29.31	29.31	1,200,300
14 Oct 2020	28.08	29.39	28.08	28.48	28.48	947,700
13 Oct 2020	27.39	28.16	26.63	28.05	28.05	1,175,400
12 Oct 2020	28.30	28.66	27.21	27.86	27.86	846,400
09 Oct 2020	30.07	30.08	27.80	28.47	28.47	1,744,600
08 Oct 2020	27.56	28.39	27.44	28.26	28.26	677,400
07 Oct 2020	27.24	28.48	27.24	27.37	27.37	1,376,500
06 Oct 2020	28.31	28.41	26.79	26.80	26.80	1,458,900
05 Oct 2020	26.30	27.91	26.08	27.81	27.81	1,260,100
02 Oct 2020	24.09	26.07	24.06	25.83	25.83	1,301,200
01 Oct 2020	24.49	24.94	23.59	24.87	24.87	1,298,000
30 Sep 2020	23.76	25.21	23.76	24.51	24.51	1,713,300
29 Sep 2020	23.59	23.81	22.52	23.49	23.49	1,480,900
28 Sep 2020	23.23	24.10	23.01	23.64	23.64	1,583,600
25 Sep 2020	21.38	23.10	21.38	22.89	22.89	1,775,000
24 Sep 2020	21.94	22.97	21.34	21.78	21.78	1,831,300
23 Sep 2020	23.97	24.18	21.69	21.76	21.76	2,130,500
22 Sep 2020	24.55	24.89	23.17	23.90	23.90	2,069,700
21 Sep 2020	25.44	25.52	23.46	24.52	24.52	3,224,800
18 Sep 2020	29.92	29.92	27.88	28.23	28.23	2,241,000
17 Sep 2020	28.72	29.97	28.06	29.78	29.78	1,439,400
16 Sep 2020	28.81	29.67	28.51	28.91	28.91	1,368,300
15 Sep 2020	29.84	29.97	28.21	28.37	28.37	1,072,500
14 Sep 2020	29.28	29.71	29.05	29.58	29.58	763,400
11 Sep 2020	29.00	29.42	28.23	29.22	29.22	932,500
10 Sep 2020	29.30	29.80	28.79	28.93	28.93	872,600
09 Sep 2020	28.64	29.32	27.63	29.14	29.14	1,010,100
08 Sep 2020	29.71	29.71	28.28	28.41	28.41	1,129,000
04 Sep 2020	30.27	30.54	29.08	30.00	30.00	1,186,600
03 Sep 2020	29.52	30.15	28.34	29.56	29.56	1,241,300
02 Sep 2020	28.57	29.88	28.23	29.23	29.23	1,639,500
01 Sep 2020	27.93	28.63	27.30	28.42	28.42	1,158,200
31 Aug 2020	28.56	28.84	28.18	28.18	28.18	1,092,400
28 Aug 2020	28.03	28.82	27.46	28.81	28.81	659,100
27 Aug 2020	26.37	28.48	26.37	27.89	27.89	1,564,000
26 Aug 2020	27.33	27.33	25.81	26.21	26.21	1,061,000
25 Aug 2020	27.86	27.96	26.58	27.38	27.38	922,000
24 Aug 2020	26.90	28.24	26.63	27.68	27.68	1,110,700
21 Aug 2020	26.86	27.32	26.27	26.61	26.61	883,700
20 Aug 2020	27.96	28.06	27.01	27.17	27.17	1,109,900
19 Aug 2020	28.31	29.37	28.10	28.48	28.48	1,165,000
18 Aug 2020	28.99	29.37	27.96	28.14	28.14	958,300
17 Aug 2020	29.04	29.73	28.66	29.11	29.11	636,800
14 Aug 2020	28.03	29.12	27.54	29.08	29.08	1,597,800
13 Aug 2020	29.01	29.30	28.11	28.24	28.24	1,337,500
12 Aug 2020	29.25	29.39	28.44	29.30	29.30	1,051,400
11 Aug 2020	30.23	30.54	29.15	29.25	29.25	1,058,000
10 Aug 2020	29.45	30.41	29.27	29.75	29.75	1,304,900
07 Aug 2020	29.40	29.97	28.44	29.12	29.12	1,338,300
06 Aug 2020	29.77	30.32	29.16	29.36	29.36	1,830,200
05 Aug 2020	27.37	29.65	27.35	29.45	29.45	2,698,500
04 Aug 2020	25.99	26.91	24.22	26.59	26.59	3,364,600
03 Aug 2020	26.53	26.77	25.95	26.41	26.41	1,705,300
31 Jul 2020	26.93	27.00	25.64	26.44	26.44	1,530,200
30 Jul 2020	26.05	27.23	25.61	26.83	26.83	1,148,000
29 Jul 2020	25.82	27.28	25.73	26.88	26.88	2,458,900
28 Jul 2020	24.62	25.69	24.29	25.50	25.50	1,232,300
27 Jul 2020	24.75	24.90	24.02	24.82	24.82	1,007,100
24 Jul 2020	24.86	25.17	24.25	24.87	24.87	1,122,500
23 Jul 2020	24.42	25.36	24.11	24.99	24.99	1,715,100
22 Jul 2020	23.57	25.67	23.32	24.76	24.76	2,616,900
21 Jul 2020	21.97	23.14	21.82	22.91	22.91	1,594,800
20 Jul 2020	22.75	23.07	21.34	21.51	21.51	1,467,100
17 Jul 2020	22.52	22.94	22.04	22.83	22.83	1,492,800
16 Jul 2020	20.80	22.84	20.18	22.37	22.37	3,986,700
15 Jul 2020	20.00	21.10	19.81	20.88	20.88	1,862,600
14 Jul 2020	18.44	19.32	18.20	19.31	19.31	1,436,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,408.36+23.63(+0.37%)

FTSE 25019,749.47-95.34(-0.48%)

AIM1,065.72+0.78(+0.07%)

Elon Musk in Berlin talks hostile takeovers, colonising Mars — and the need to have more kids

Tenet Healthcare Corporation (THC)

FTSE 100
6,408.36
+23.63(+0.37%)

FTSE 250
19,749.47
-95.34(-0.48%)

AIM
1,065.72
+0.78(+0.07%)