Tenet Healthcare Corporation (THC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

66.15

-0.24

(-0.36%)

At close: 04:00PM EDT

66.15

0.00

(0.00%)

After hours:

04:50PM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	67.02	67.37	64.96	66.15	66.15	1,444,100
26 Sept 2023	68.80	68.80	66.36	66.39	66.39	1,211,500
25 Sept 2023	67.40	69.83	67.19	69.26	69.26	759,200
22 Sept 2023	67.60	68.53	67.37	67.73	67.73	910,000
21 Sept 2023	68.80	68.93	67.30	67.33	67.33	1,202,300
20 Sept 2023	70.49	70.92	69.50	69.59	69.59	663,600
19 Sept 2023	69.80	70.20	69.37	69.99	69.99	825,500
18 Sept 2023	69.71	70.53	69.25	70.02	70.02	812,800
15 Sept 2023	70.68	70.91	68.96	69.78	69.78	1,800,200
14 Sept 2023	72.05	72.16	70.90	71.33	71.33	1,227,700
13 Sept 2023	70.51	71.43	70.20	70.98	70.98	1,102,800
12 Sept 2023	73.15	73.74	70.62	70.66	70.66	1,910,200
11 Sept 2023	75.12	75.40	73.26	73.39	73.39	823,400
08 Sept 2023	73.30	75.66	73.30	74.73	74.73	1,289,600
07 Sept 2023	76.94	77.22	72.86	73.38	73.38	1,777,300
06 Sept 2023	76.33	77.67	76.11	77.24	77.24	669,200
05 Sept 2023	78.31	78.71	76.44	76.64	76.64	922,700
01 Sept 2023	77.93	79.17	77.63	78.70	78.70	843,300
31 Aug 2023	78.47	78.59	77.17	77.56	77.56	759,000
30 Aug 2023	78.66	78.95	78.07	78.41	78.41	792,400
29 Aug 2023	76.47	79.09	76.24	78.54	78.54	1,194,500
28 Aug 2023	74.63	76.50	74.52	76.39	76.39	838,100
25 Aug 2023	73.98	74.79	73.03	74.23	74.23	582,300
24 Aug 2023	75.32	75.93	73.86	73.87	73.87	646,600
23 Aug 2023	73.11	75.14	72.82	75.10	75.10	1,180,500
22 Aug 2023	71.96	73.37	71.96	72.68	72.68	825,400
21 Aug 2023	70.97	71.91	70.64	71.63	71.63	513,900
18 Aug 2023	70.54	71.19	69.86	70.68	70.68	1,086,200
17 Aug 2023	71.75	72.30	70.49	71.24	71.24	1,632,200
16 Aug 2023	72.75	73.99	71.46	71.91	71.91	1,149,800
15 Aug 2023	73.18	73.76	72.17	72.92	72.92	993,500
14 Aug 2023	73.62	74.06	72.54	73.21	73.21	1,896,400
11 Aug 2023	73.51	74.43	73.32	73.84	73.84	838,400
10 Aug 2023	73.28	74.82	72.92	73.87	73.87	1,177,600
09 Aug 2023	73.53	74.66	72.98	73.18	73.18	1,569,800
08 Aug 2023	74.85	74.93	72.64	73.19	73.19	1,445,000
07 Aug 2023	75.06	76.06	74.45	75.70	75.70	847,700
04 Aug 2023	74.43	75.03	73.43	74.48	74.48	1,211,900
03 Aug 2023	73.87	75.50	73.75	74.35	74.35	1,253,000
02 Aug 2023	76.00	76.98	73.78	74.10	74.10	1,702,900
01 Aug 2023	76.60	79.86	73.97	76.78	76.78	3,554,000
31 Jul 2023	75.20	75.20	73.39	74.73	74.73	1,608,900
28 Jul 2023	74.03	74.47	73.03	74.36	74.36	1,480,000
27 Jul 2023	75.98	75.98	73.07	73.28	73.28	2,004,700
26 Jul 2023	76.92	78.07	75.83	76.75	76.75	1,524,900
25 Jul 2023	76.34	78.11	76.10	77.20	77.20	1,295,100
24 Jul 2023	76.42	78.24	75.81	76.89	76.89	1,131,800
21 Jul 2023	79.37	79.90	76.50	76.77	76.77	1,562,500
20 Jul 2023	80.44	81.09	77.08	78.92	78.92	1,688,600
19 Jul 2023	80.61	81.54	77.78	80.37	80.37	1,148,500
18 Jul 2023	80.64	81.14	79.93	80.45	80.45	873,900
17 Jul 2023	81.72	81.72	80.06	80.65	80.65	801,600
14 Jul 2023	82.84	83.68	81.30	81.90	81.90	951,600
13 Jul 2023	83.49	83.94	82.27	82.73	82.73	842,300
12 Jul 2023	83.49	84.13	82.43	83.45	83.45	1,147,200
11 Jul 2023	83.44	83.77	82.00	82.40	82.40	1,004,700
10 Jul 2023	79.95	82.92	79.74	82.86	82.86	1,067,000
07 Jul 2023	79.71	81.09	79.71	80.06	80.06	1,029,200
06 Jul 2023	80.54	80.54	78.96	79.96	79.96	1,072,200
05 Jul 2023	81.30	81.72	80.27	80.51	80.51	1,006,600
03 Jul 2023	80.83	81.49	80.12	81.35	81.35	666,100
30 Jun 2023	82.54	82.54	81.33	81.38	81.38	1,010,000
29 Jun 2023	79.99	81.75	79.69	81.64	81.64	1,416,300
28 Jun 2023	79.21	80.00	78.66	79.75	79.75	977,800
27 Jun 2023	78.40	79.65	78.01	79.34	79.34	1,279,800
26 Jun 2023	78.28	79.51	78.19	78.62	78.62	647,500
23 Jun 2023	78.04	79.53	77.86	78.20	78.20	1,305,700
22 Jun 2023	78.83	79.57	78.13	79.22	79.22	791,300
21 Jun 2023	77.89	79.18	77.40	78.95	78.95	1,061,100
20 Jun 2023	78.77	79.48	77.51	78.40	78.40	994,100
16 Jun 2023	78.79	80.17	77.38	78.43	78.43	2,931,200
15 Jun 2023	77.02	79.06	76.80	78.19	78.19	1,434,000
14 Jun 2023	82.71	85.40	76.81	77.48	77.48	4,194,300
13 Jun 2023	73.73	76.10	73.73	75.57	75.57	2,027,400
12 Jun 2023	72.99	73.45	72.05	73.35	73.35	1,399,000
09 Jun 2023	74.55	74.78	72.74	72.81	72.81	919,100
08 Jun 2023	74.64	75.43	73.64	74.98	74.98	951,400
07 Jun 2023	75.42	75.84	74.41	74.64	74.64	1,497,500
06 Jun 2023	73.92	75.07	73.47	75.05	75.05	993,400
05 Jun 2023	73.53	74.67	73.51	73.92	73.92	947,100
02 Jun 2023	73.33	75.52	73.33	74.58	74.58	1,128,000
01 Jun 2023	71.00	72.58	70.75	72.55	72.55	961,200
31 May 2023	69.74	71.49	68.60	71.20	71.20	1,188,000
30 May 2023	70.16	72.02	69.56	70.38	70.38	912,900
26 May 2023	69.18	70.40	69.18	70.29	70.29	766,300
25 May 2023	68.99	70.04	68.50	69.29	69.29	1,335,300
24 May 2023	68.41	69.12	67.77	68.90	68.90	1,310,400
23 May 2023	72.05	72.26	69.24	69.45	69.45	1,149,200
22 May 2023	73.25	73.95	72.08	72.69	72.69	898,900
19 May 2023	73.84	74.10	72.59	72.88	72.88	768,600
18 May 2023	72.77	73.65	72.11	73.17	73.17	1,267,900
17 May 2023	72.16	72.64	71.05	72.24	72.24	1,153,700
16 May 2023	71.22	72.41	70.68	71.50	71.50	1,384,900
15 May 2023	69.73	71.19	69.58	71.09	71.09	1,047,600
12 May 2023	70.32	70.72	69.11	69.59	69.59	1,305,000
11 May 2023	71.03	71.34	69.91	70.10	70.10	907,700
10 May 2023	71.20	72.84	71.03	71.54	71.54	1,465,800
09 May 2023	69.52	71.33	67.98	70.20	70.20	2,163,300
08 May 2023	69.05	70.39	68.94	69.70	69.70	816,200
05 May 2023	69.56	70.29	69.07	69.35	69.35	1,028,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,249.62-67.18(-0.59%)

NZD/USD0.5928-0.0020(-0.33%)

NZD/EUR0.5637+0.0016(+0.29%)

ALL ORDS7,218.80-11.00(-0.15%)

ASX 2007,021.40-8.90(-0.13%)

OIL94.36+0.68(+0.73%)

Tenet Healthcare Corporation (THC)

NZX 50
11,249.62
-67.18(-0.59%)

NZD/USD
0.5928
-0.0020(-0.33%)

NZD/EUR
0.5637
+0.0016(+0.29%)

ALL ORDS
7,218.80
-11.00(-0.15%)

ASX 200
7,021.40
-8.90(-0.13%)

OIL
94.36
+0.68(+0.73%)