New Zealand markets open in 8 hours 53 minutes

Tenet Healthcare Corporation (THC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.42-2.97 (-2.21%)
At close: 04:00PM EDT
129.51 -1.91 (-1.45%)
After hours: 06:48PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024132.39134.35130.77131.42131.42847,947
12 Jul 2024132.81136.01132.56134.39134.391,175,700
11 Jul 2024132.16135.26131.16133.73133.731,292,500
10 Jul 2024132.03133.25130.46130.70130.70784,400
09 Jul 2024130.99132.45129.32130.97130.97741,900
08 Jul 2024132.67133.19128.49129.27129.271,012,700
05 Jul 2024135.41135.66130.96131.80131.801,623,100
03 Jul 2024134.29137.19133.15135.84135.84524,600
02 Jul 2024133.74135.59133.00134.24134.24565,500
01 Jul 2024134.08136.93131.72133.30133.301,139,300
28 Jun 2024138.29139.99130.75133.03133.032,993,000
27 Jun 2024135.00138.34133.78138.30138.30955,100
26 Jun 2024134.77135.80133.67135.69135.691,347,300
25 Jun 2024135.00136.48133.62134.93134.931,086,800
24 Jun 2024134.37136.56134.11136.03136.031,097,100
21 Jun 2024135.22135.75133.85134.25134.252,676,000
20 Jun 2024136.94138.31134.86135.23135.23902,200
18 Jun 2024136.54138.21135.76137.51137.51787,200
17 Jun 2024137.42138.81135.28136.88136.88723,000
14 Jun 2024137.42138.59135.70138.01138.01725,300
13 Jun 2024140.65141.26139.13139.48139.48858,000
12 Jun 2024138.51142.35137.41140.75140.751,766,100
11 Jun 2024137.02137.33134.77135.77135.771,356,300
10 Jun 2024132.24138.12132.01137.76137.761,431,600
07 Jun 2024133.93134.85133.06133.73133.731,212,000
06 Jun 2024135.00135.20133.35134.68134.68744,600
05 Jun 2024132.82136.80132.34135.56135.562,067,900
04 Jun 2024132.57133.90131.71132.24132.241,032,000
03 Jun 2024134.78135.89132.64133.69133.691,337,200
31 May 2024133.42135.47132.27135.22135.221,364,700
30 May 2024133.54135.75132.46133.17133.171,139,600
29 May 2024129.58134.89129.58131.55131.551,079,300
28 May 2024130.08131.58129.25130.86130.86782,800
24 May 2024130.35131.87129.01131.13131.131,110,200
23 May 2024130.42130.84128.75128.98128.98782,100
22 May 2024129.46131.18129.15130.42130.42986,300
21 May 2024130.39131.04129.29130.36130.36770,700
20 May 2024129.48131.02127.85130.96130.96892,200
17 May 2024128.18128.81127.25128.47128.47761,800
16 May 2024132.51132.86127.61127.93127.931,436,300
15 May 2024129.89133.17129.27132.97132.971,647,300
14 May 2024126.54128.79126.26128.56128.561,756,500
13 May 2024126.14126.42123.47126.12126.121,569,300
10 May 2024127.61128.68126.48127.13127.131,132,200
09 May 2024123.27127.73123.11127.68127.681,181,800
08 May 2024123.32124.60121.17122.84122.841,541,000
07 May 2024123.20124.92122.13124.07124.071,528,300
06 May 2024121.73122.39119.37122.36122.361,248,100
03 May 2024121.00121.72118.47120.28120.281,695,100
02 May 2024118.03119.00115.21118.94118.941,988,300
01 May 2024112.82120.03112.13115.95115.953,242,600
30 Apr 2024105.00112.30104.06112.29112.293,866,000
29 Apr 202496.4899.2796.1499.1599.151,277,600
26 Apr 202495.0097.2692.0196.1396.131,323,000
25 Apr 202497.5798.0196.3997.5197.511,080,700
24 Apr 202498.2899.7997.2698.2698.26911,200
23 Apr 202495.6098.4195.6097.8697.861,276,800
22 Apr 202494.1995.9893.5294.8594.851,139,900
19 Apr 202491.3893.5691.3693.1993.191,127,400
18 Apr 202494.0094.1090.0391.0891.082,381,400
17 Apr 202498.9399.3295.7196.0096.001,208,500
16 Apr 202499.2999.5696.4898.2798.271,047,300
15 Apr 2024101.59102.4098.5899.4099.40764,100
12 Apr 2024102.05103.70100.01100.44100.44898,700
11 Apr 2024101.68102.14100.12101.82101.82688,800
10 Apr 2024100.27101.9199.69101.10101.10615,800
09 Apr 2024102.26102.60100.53101.81101.81574,400
08 Apr 2024102.37102.71101.64101.84101.84847,200
05 Apr 2024100.69103.39100.21102.18102.18727,300
04 Apr 2024103.97104.38100.51100.71100.711,047,300
03 Apr 2024102.28103.41101.58103.09103.09651,800
02 Apr 2024102.53103.04100.93102.84102.841,097,300
01 Apr 2024104.86104.94103.00104.39104.391,126,300
28 Mar 2024104.97105.64104.09105.11105.11890,800
27 Mar 2024106.49107.80103.64104.87104.871,455,100
26 Mar 2024102.91103.04102.09102.32102.32540,600
25 Mar 2024102.15103.22102.12102.67102.67537,100
22 Mar 2024103.62104.20101.36102.05102.05638,500
21 Mar 2024103.58104.71102.75103.21103.21816,000
20 Mar 2024102.28102.89100.68102.59102.59773,300
19 Mar 2024100.40102.76100.20102.52102.521,207,900
18 Mar 202498.60100.5097.93100.38100.381,088,500
15 Mar 202499.18101.6598.0098.8098.802,956,300
14 Mar 2024100.29101.1099.28100.04100.041,348,000
13 Mar 202499.81101.5299.80100.38100.381,778,200
12 Mar 202497.00100.0996.3799.9699.961,467,000
11 Mar 202497.8698.2494.5097.0797.071,358,500
08 Mar 202498.63100.5498.6398.6898.681,499,700
07 Mar 202498.09100.0798.0998.1698.161,690,100
06 Mar 202495.7198.2294.6697.3497.341,871,100
05 Mar 202493.6496.1893.0695.5695.561,471,100
04 Mar 202494.7495.4392.6893.7093.701,078,400
01 Mar 202493.4095.6893.2794.2994.291,927,700
29 Feb 202490.3893.4090.3893.0093.002,131,300
28 Feb 202490.0591.1588.9889.2289.221,276,400
27 Feb 202491.8191.8189.5190.2390.231,495,100
26 Feb 202493.0893.7991.8091.8191.811,415,700
23 Feb 202492.6594.1692.5092.8092.80835,500
22 Feb 202492.3992.9091.8792.3892.38737,800
21 Feb 202490.7291.6690.5091.4691.46763,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...