Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 153.84 | 156.34 | 152.33 | 152.53 | 152.53 | 462,853 |
| 09 Sept 2024 | 154.44 | 158.29 | 151.58 | 153.22 | 153.22 | 1,722,500 |
| 06 Sept 2024 | 162.15 | 163.60 | 150.12 | 153.40 | 153.40 | 2,237,300 |
| 05 Sept 2024 | 161.89 | 164.14 | 159.75 | 161.98 | 161.98 | 1,679,600 |
| 04 Sept 2024 | 161.35 | 162.31 | 158.72 | 162.12 | 162.12 | 954,200 |
| 03 Sept 2024 | 165.28 | 166.89 | 160.36 | 161.65 | 161.65 | 927,300 |
| 30 Aug 2024 | 164.60 | 166.08 | 162.81 | 165.84 | 165.84 | 651,300 |
| 29 Aug 2024 | 163.50 | 165.49 | 162.45 | 164.67 | 164.67 | 584,300 |
| 28 Aug 2024 | 163.69 | 164.13 | 161.91 | 162.87 | 162.87 | 506,600 |
| 27 Aug 2024 | 163.19 | 164.71 | 162.39 | 163.87 | 163.87 | 469,200 |
| 26 Aug 2024 | 164.57 | 165.07 | 162.22 | 163.68 | 163.68 | 677,800 |
| 23 Aug 2024 | 161.27 | 165.58 | 160.63 | 164.53 | 164.53 | 795,400 |
| 22 Aug 2024 | 159.05 | 161.65 | 158.64 | 160.50 | 160.50 | 740,500 |
| 21 Aug 2024 | 155.65 | 158.48 | 155.61 | 158.22 | 158.22 | 666,500 |
| 20 Aug 2024 | 156.08 | 156.53 | 154.92 | 155.22 | 155.22 | 681,500 |
| 19 Aug 2024 | 156.09 | 156.70 | 154.23 | 156.18 | 156.18 | 1,030,600 |
| 16 Aug 2024 | 155.13 | 157.60 | 154.84 | 156.66 | 156.66 | 772,100 |
| 15 Aug 2024 | 156.17 | 156.42 | 153.26 | 155.15 | 155.15 | 1,036,600 |
| 14 Aug 2024 | 153.00 | 156.60 | 152.99 | 154.00 | 154.00 | 752,600 |
| 13 Aug 2024 | 152.16 | 153.33 | 150.46 | 152.79 | 152.79 | 1,134,000 |
| 12 Aug 2024 | 149.68 | 151.50 | 147.52 | 151.48 | 151.48 | 728,100 |
| 09 Aug 2024 | 149.68 | 151.40 | 148.07 | 150.06 | 150.06 | 747,300 |
| 08 Aug 2024 | 146.61 | 150.26 | 146.25 | 150.10 | 150.10 | 1,015,700 |
| 07 Aug 2024 | 147.76 | 149.35 | 144.89 | 145.49 | 145.49 | 1,167,700 |
| 06 Aug 2024 | 144.87 | 148.81 | 143.15 | 146.16 | 146.16 | 1,324,300 |
| 05 Aug 2024 | 135.93 | 146.97 | 133.71 | 144.99 | 144.99 | 2,393,300 |
| 02 Aug 2024 | 144.98 | 147.00 | 140.10 | 141.75 | 141.75 | 1,610,100 |
| 01 Aug 2024 | 150.37 | 152.72 | 146.95 | 147.95 | 147.95 | 1,411,600 |
| 31 Jul 2024 | 151.70 | 151.70 | 147.95 | 149.70 | 149.70 | 1,713,800 |
| 30 Jul 2024 | 153.32 | 154.88 | 149.83 | 150.16 | 150.16 | 1,829,600 |
| 29 Jul 2024 | 153.10 | 155.00 | 152.62 | 152.87 | 152.87 | 1,307,200 |
| 26 Jul 2024 | 151.24 | 152.37 | 148.38 | 151.63 | 151.63 | 1,459,200 |
| 25 Jul 2024 | 146.21 | 150.34 | 144.62 | 149.74 | 149.74 | 2,597,400 |
| 24 Jul 2024 | 146.00 | 151.00 | 144.04 | 145.34 | 145.34 | 3,967,900 |
| 23 Jul 2024 | 137.64 | 140.05 | 136.30 | 138.68 | 138.68 | 1,766,200 |
| 22 Jul 2024 | 134.16 | 136.47 | 132.11 | 134.90 | 134.90 | 1,056,300 |
| 19 Jul 2024 | 132.62 | 134.20 | 131.50 | 133.27 | 133.27 | 694,900 |
| 18 Jul 2024 | 135.15 | 136.86 | 131.14 | 131.75 | 131.75 | 1,250,900 |
| 17 Jul 2024 | 132.21 | 135.83 | 132.00 | 133.43 | 133.43 | 1,298,300 |
| 16 Jul 2024 | 132.37 | 134.92 | 131.89 | 133.39 | 133.39 | 832,700 |
| 15 Jul 2024 | 132.39 | 134.35 | 130.77 | 131.42 | 131.42 | 1,060,900 |
| 12 Jul 2024 | 132.81 | 136.01 | 132.56 | 134.39 | 134.39 | 1,175,700 |
| 11 Jul 2024 | 132.16 | 135.26 | 131.16 | 133.73 | 133.73 | 1,292,500 |
| 10 Jul 2024 | 132.03 | 133.25 | 130.46 | 130.70 | 130.70 | 784,400 |
| 09 Jul 2024 | 130.99 | 132.45 | 129.32 | 130.97 | 130.97 | 741,900 |
| 08 Jul 2024 | 132.67 | 133.19 | 128.49 | 129.27 | 129.27 | 1,012,700 |
| 05 Jul 2024 | 135.41 | 135.66 | 130.96 | 131.80 | 131.80 | 1,623,100 |
| 03 Jul 2024 | 134.29 | 137.19 | 133.15 | 135.84 | 135.84 | 524,600 |
| 02 Jul 2024 | 133.74 | 135.59 | 133.00 | 134.24 | 134.24 | 565,500 |
| 01 Jul 2024 | 134.08 | 136.93 | 131.72 | 133.30 | 133.30 | 1,139,300 |
| 28 Jun 2024 | 138.29 | 139.99 | 130.75 | 133.03 | 133.03 | 2,993,000 |
| 27 Jun 2024 | 135.00 | 138.34 | 133.78 | 138.30 | 138.30 | 955,100 |
| 26 Jun 2024 | 134.77 | 135.80 | 133.67 | 135.69 | 135.69 | 1,347,300 |
| 25 Jun 2024 | 135.00 | 136.48 | 133.62 | 134.93 | 134.93 | 1,086,800 |
| 24 Jun 2024 | 134.37 | 136.56 | 134.11 | 136.03 | 136.03 | 1,097,100 |
| 21 Jun 2024 | 135.22 | 135.75 | 133.85 | 134.25 | 134.25 | 2,676,000 |
| 20 Jun 2024 | 136.94 | 138.31 | 134.86 | 135.23 | 135.23 | 902,200 |
| 18 Jun 2024 | 136.54 | 138.21 | 135.76 | 137.51 | 137.51 | 787,200 |
| 17 Jun 2024 | 137.42 | 138.81 | 135.28 | 136.88 | 136.88 | 723,000 |
| 14 Jun 2024 | 137.42 | 138.59 | 135.70 | 138.01 | 138.01 | 725,300 |
| 13 Jun 2024 | 140.65 | 141.26 | 139.13 | 139.48 | 139.48 | 858,000 |
| 12 Jun 2024 | 138.51 | 142.35 | 137.41 | 140.75 | 140.75 | 1,766,100 |
| 11 Jun 2024 | 137.02 | 137.33 | 134.77 | 135.77 | 135.77 | 1,356,300 |
| 10 Jun 2024 | 132.24 | 138.12 | 132.01 | 137.76 | 137.76 | 1,431,600 |
| 07 Jun 2024 | 133.93 | 134.85 | 133.06 | 133.73 | 133.73 | 1,212,000 |
| 06 Jun 2024 | 135.00 | 135.20 | 133.35 | 134.68 | 134.68 | 744,600 |
| 05 Jun 2024 | 132.82 | 136.80 | 132.34 | 135.56 | 135.56 | 2,067,900 |
| 04 Jun 2024 | 132.57 | 133.90 | 131.71 | 132.24 | 132.24 | 1,032,000 |
| 03 Jun 2024 | 134.78 | 135.89 | 132.64 | 133.69 | 133.69 | 1,337,200 |
| 31 May 2024 | 133.42 | 135.47 | 132.27 | 135.22 | 135.22 | 1,364,700 |
| 30 May 2024 | 133.54 | 135.75 | 132.46 | 133.17 | 133.17 | 1,139,600 |
| 29 May 2024 | 129.58 | 134.89 | 129.58 | 131.55 | 131.55 | 1,079,300 |
| 28 May 2024 | 130.08 | 131.58 | 129.25 | 130.86 | 130.86 | 782,800 |
| 24 May 2024 | 130.35 | 131.87 | 129.01 | 131.13 | 131.13 | 1,110,200 |
| 23 May 2024 | 130.42 | 130.84 | 128.75 | 128.98 | 128.98 | 782,100 |
| 22 May 2024 | 129.46 | 131.18 | 129.15 | 130.42 | 130.42 | 986,300 |
| 21 May 2024 | 130.39 | 131.04 | 129.29 | 130.36 | 130.36 | 770,700 |
| 20 May 2024 | 129.48 | 131.02 | 127.85 | 130.96 | 130.96 | 892,200 |
| 17 May 2024 | 128.18 | 128.81 | 127.25 | 128.47 | 128.47 | 761,800 |
| 16 May 2024 | 132.51 | 132.86 | 127.61 | 127.93 | 127.93 | 1,436,300 |
| 15 May 2024 | 129.89 | 133.17 | 129.27 | 132.97 | 132.97 | 1,647,300 |
| 14 May 2024 | 126.54 | 128.79 | 126.26 | 128.56 | 128.56 | 1,756,500 |
| 13 May 2024 | 126.14 | 126.42 | 123.47 | 126.12 | 126.12 | 1,569,300 |
| 10 May 2024 | 127.61 | 128.68 | 126.48 | 127.13 | 127.13 | 1,132,200 |
| 09 May 2024 | 123.27 | 127.73 | 123.11 | 127.68 | 127.68 | 1,181,800 |
| 08 May 2024 | 123.32 | 124.60 | 121.17 | 122.84 | 122.84 | 1,541,000 |
| 07 May 2024 | 123.20 | 124.92 | 122.13 | 124.07 | 124.07 | 1,528,300 |
| 06 May 2024 | 121.73 | 122.39 | 119.37 | 122.36 | 122.36 | 1,248,100 |
| 03 May 2024 | 121.00 | 121.72 | 118.47 | 120.28 | 120.28 | 1,695,100 |
| 02 May 2024 | 118.03 | 119.00 | 115.21 | 118.94 | 118.94 | 1,988,300 |
| 01 May 2024 | 112.82 | 120.03 | 112.13 | 115.95 | 115.95 | 3,242,600 |
| 30 Apr 2024 | 105.00 | 112.30 | 104.06 | 112.29 | 112.29 | 3,866,000 |
| 29 Apr 2024 | 96.48 | 99.27 | 96.14 | 99.15 | 99.15 | 1,277,600 |
| 26 Apr 2024 | 95.00 | 97.26 | 92.01 | 96.13 | 96.13 | 1,323,000 |
| 25 Apr 2024 | 97.57 | 98.01 | 96.39 | 97.51 | 97.51 | 1,080,700 |
| 24 Apr 2024 | 98.28 | 99.79 | 97.26 | 98.26 | 98.26 | 911,200 |
| 23 Apr 2024 | 95.60 | 98.41 | 95.60 | 97.86 | 97.86 | 1,276,800 |
| 22 Apr 2024 | 94.19 | 95.98 | 93.52 | 94.85 | 94.85 | 1,139,900 |
| 19 Apr 2024 | 91.38 | 93.56 | 91.36 | 93.19 | 93.19 | 1,127,400 |
| 18 Apr 2024 | 94.00 | 94.10 | 90.03 | 91.08 | 91.08 | 2,381,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.