THC Historical Prices | Tenet Healthcare Corporation Co Stock

STI

1.77%

Tenet Healthcare Corp. (THC)

-NYSE

45.00 0.20(0.45%) 04:02 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	45.01	46.75	44.66	44.80	2,096,200	44.80
21 May 2013	44.80	45.24	44.01	45.11	2,527,700	45.11
20 May 2013	45.85	45.96	44.46	44.68	2,892,600	44.68
17 May 2013	47.19	47.19	45.47	45.82	3,239,300	45.82
16 May 2013	47.83	48.10	47.01	47.06	2,910,300	47.06
15 May 2013	47.24	47.70	46.55	47.44	3,835,100	47.44
14 May 2013	48.99	49.47	48.73	49.25	1,395,500	49.25
13 May 2013	48.32	49.09	48.17	48.99	1,187,200	48.99
10 May 2013	47.76	48.87	47.55	48.66	917,700	48.66
9 May 2013	48.10	48.42	47.37	47.68	1,370,700	47.68
8 May 2013	47.32	48.13	47.21	48.07	2,060,600	48.07
7 May 2013	47.10	47.70	46.90	47.24	1,578,400	47.24
6 May 2013	46.63	47.09	46.32	47.00	1,325,100	47.00
3 May 2013	46.51	47.68	46.24	46.52	2,193,500	46.52
2 May 2013	44.48	46.29	44.48	46.21	2,407,600	46.21
1 May 2013	45.00	45.43	44.07	44.30	1,997,700	44.30
30 Apr 2013	43.92	45.37	43.90	45.36	3,114,000	45.36
29 Apr 2013	45.66	46.50	43.66	43.84	4,347,000	43.84
26 Apr 2013	39.93	41.53	39.93	41.16	2,074,500	41.16
25 Apr 2013	40.39	40.51	39.71	39.87	1,670,400	39.87
24 Apr 2013	40.49	40.89	39.94	40.32	1,108,000	40.32
23 Apr 2013	40.16	40.69	39.92	40.46	1,334,000	40.46
22 Apr 2013	39.99	40.08	38.81	39.75	1,143,300	39.75
19 Apr 2013	39.40	40.15	39.11	40.04	1,204,400	40.04
18 Apr 2013	39.71	39.81	38.80	39.26	1,224,500	39.26
17 Apr 2013	39.90	40.07	38.95	39.77	2,136,600	39.77
16 Apr 2013	39.41	40.43	38.17	40.40	4,573,700	40.40
15 Apr 2013	42.25	42.35	39.69	39.78	2,294,300	39.78
12 Apr 2013	42.18	42.67	41.94	42.40	1,367,900	42.40
11 Apr 2013	40.79	42.50	40.79	42.44	2,980,800	42.44
10 Apr 2013	42.34	42.48	40.78	41.14	5,364,800	41.14
9 Apr 2013	44.10	44.45	43.48	43.52	2,044,200	43.52
8 Apr 2013	43.84	44.08	43.17	44.03	1,069,700	44.03
5 Apr 2013	42.78	43.97	42.74	43.82	1,838,500	43.82
4 Apr 2013	44.00	44.64	42.49	43.73	3,633,300	43.73
3 Apr 2013	48.01	48.23	43.99	44.09	5,667,200	44.09
2 Apr 2013	48.27	49.13	47.58	47.81	1,939,500	47.81
1 Apr 2013	47.63	48.72	47.62	48.00	1,533,200	48.00
28 Mar 2013	47.68	48.25	47.24	47.58	1,466,800	47.58
27 Mar 2013	47.25	47.82	46.82	47.54	1,123,400	47.54
26 Mar 2013	46.94	47.64	46.67	47.57	1,563,500	47.57
25 Mar 2013	45.54	47.13	45.54	46.66	2,031,800	46.66
22 Mar 2013	45.44	45.69	45.19	45.38	980,300	45.38
21 Mar 2013	44.54	45.53	44.54	45.11	2,126,400	45.11
20 Mar 2013	44.36	45.09	44.24	44.89	1,508,100	44.89
19 Mar 2013	44.55	44.98	43.57	43.99	1,624,500	43.99
18 Mar 2013	43.74	44.82	43.48	44.21	1,214,800	44.21
15 Mar 2013	44.97	44.97	44.21	44.22	2,342,900	44.22
14 Mar 2013	44.25	45.00	44.10	44.96	1,280,500	44.96
13 Mar 2013	43.61	44.33	43.50	44.16	1,052,600	44.16
12 Mar 2013	43.08	43.87	43.04	43.65	1,060,900	43.65
11 Mar 2013	43.05	43.79	42.93	43.20	1,465,600	43.20
8 Mar 2013	42.29	43.29	42.29	43.20	2,103,600	43.20
7 Mar 2013	40.32	41.83	40.31	41.76	2,367,800	41.76
6 Mar 2013	40.62	40.76	40.10	40.38	1,440,700	40.38
5 Mar 2013	39.37	40.34	39.37	40.24	1,425,400	40.24
4 Mar 2013	39.26	39.91	38.88	39.15	1,684,400	39.15
1 Mar 2013	38.78	39.70	38.41	39.48	1,673,100	39.48
28 Feb 2013	39.00	39.72	38.76	39.31	1,669,400	39.31
27 Feb 2013	37.73	38.97	37.53	38.95	1,955,400	38.95
26 Feb 2013	36.85	38.51	36.29	37.87	4,397,200	37.87
25 Feb 2013	39.49	39.59	37.58	37.63	1,544,700	37.63
22 Feb 2013	39.04	39.58	38.73	39.31	1,427,400	39.31
21 Feb 2013	39.34	39.38	38.17	38.99	2,749,400	38.99
20 Feb 2013	40.61	40.94	39.17	39.25	1,957,800	39.25
19 Feb 2013	40.01	40.72	39.55	40.70	1,602,800	40.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On THC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tenet Healthcare Corp. (THC)