UK Markets close in 2 hrs 31 mins

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2020------
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...