THC - Tenet Healthcare Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
29 May 202022.8522.8520.7721.7621.762,927,900
28 May 202024.2824.5423.0323.1623.161,694,500
27 May 202024.3424.5522.8723.9823.981,771,000
26 May 202024.2524.8923.3723.8123.812,056,200
22 May 202023.2023.2221.8422.8822.881,312,700
21 May 202022.2023.4022.1923.0523.052,139,800
20 May 202020.9222.5020.8522.4122.412,498,000
19 May 202020.2421.5719.2720.6620.662,558,100
18 May 202018.3920.6618.3420.5020.503,688,900
15 May 202016.5717.5116.3117.1617.161,892,000
14 May 202016.2317.1415.1916.7016.702,452,900
13 May 202017.5017.5416.2216.6816.683,030,100
12 May 202018.9619.3617.6017.6217.622,194,100
11 May 202019.4419.4918.3418.7118.712,415,000
08 May 202017.4319.6917.2619.5319.533,612,500
07 May 202017.4418.1716.8616.9916.992,209,900
06 May 202018.7018.8917.0017.1617.163,223,300
05 May 202019.0020.7518.8018.9018.903,186,100
04 May 202017.0418.1016.6817.9617.961,937,600
01 May 202019.1619.5317.1117.4917.492,522,400
30 Apr 202020.0320.8919.2520.1820.182,401,100
29 Apr 202020.2921.3619.7920.5020.502,451,000
28 Apr 202020.8521.1119.4219.4919.492,325,200
27 Apr 202019.7320.4519.3219.9719.972,383,300
24 Apr 202019.0319.5418.4819.3319.331,711,000
23 Apr 202018.6519.6318.2818.7618.761,703,700
22 Apr 202020.7820.9618.5518.6018.601,710,100
21 Apr 202019.1921.2319.1920.0620.061,765,300
20 Apr 202021.5921.9520.3520.9720.972,480,200
17 Apr 202021.0222.5920.6022.4122.413,038,300
16 Apr 202019.4420.0718.5519.4019.401,955,800
15 Apr 202018.9019.9518.2019.5419.541,513,000
14 Apr 202019.1020.3318.8020.2020.202,184,100
13 Apr 202019.6820.0218.0418.6918.692,151,000
09 Apr 202021.0022.0919.3719.8719.874,644,300
08 Apr 202015.8720.4615.8020.2120.217,559,300
07 Apr 202014.7116.5614.0915.5215.524,452,800
06 Apr 202012.9013.7212.4413.5213.524,200,400
03 Apr 202012.7613.6011.6711.8911.893,612,500
02 Apr 202012.7614.5012.5013.1913.192,874,100
01 Apr 202013.4713.8612.6013.0113.014,134,000
31 Mar 202016.0716.2814.0414.4014.403,845,000
30 Mar 202017.0117.2515.6115.9415.942,774,200
27 Mar 202017.3818.0116.1017.0617.063,601,900
26 Mar 202018.9021.3017.0818.4818.484,762,900
25 Mar 202015.8219.7715.3018.0018.005,525,900
24 Mar 202015.1915.8814.0215.0515.054,438,300
23 Mar 202013.3214.7412.9013.9413.943,533,100
20 Mar 202014.1916.0312.5512.9812.984,356,300
19 Mar 202010.8514.1010.0013.7913.793,556,600
18 Mar 202012.3212.7610.0011.0111.013,730,000
17 Mar 202015.4415.7312.6313.1513.154,165,200
16 Mar 202016.5318.4214.4514.9814.983,577,200
13 Mar 202018.8718.9815.0718.5818.583,191,700
12 Mar 202017.4118.3315.9317.5217.523,029,400
11 Mar 202021.4221.7419.4519.9919.993,438,900
10 Mar 202023.2823.5820.0621.6021.602,847,600
09 Mar 202022.2923.2219.0321.9121.912,712,600
06 Mar 202025.6525.9924.5425.8525.852,875,200
05 Mar 202027.4928.3826.2427.0627.062,677,000
04 Mar 202027.9029.3027.3628.7628.762,073,300
03 Mar 202028.3429.0625.4025.8125.812,374,100
02 Mar 202026.6128.5125.6328.4028.402,151,000
28 Feb 202025.8726.6125.3226.2826.282,283,800
27 Feb 202026.9428.7626.0226.7426.742,296,200
26 Feb 202029.7430.3427.6327.8027.802,050,900
25 Feb 202033.3634.7029.0529.2529.253,135,600
24 Feb 202033.2533.2832.3232.6932.691,527,500
21 Feb 202032.5034.2832.5034.2034.201,391,000
20 Feb 202033.3233.3232.2132.5532.551,677,500
19 Feb 202033.5933.8633.1933.3433.341,363,100
18 Feb 202033.2233.3432.2733.3333.33625,700
14 Feb 202033.9734.1333.0633.4033.40612,000
13 Feb 202033.1934.2433.0233.9733.97860,800
12 Feb 202034.6534.8833.1433.4333.43896,600
11 Feb 202033.7934.3233.5634.2134.21475,800
*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