Singapore markets open in 3 hours 21 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,330.08 -70.79 (-0.33%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Tenet Healthcare Corporation (THC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 56.39 | 58.24 | 55.70 | 58.24 | 58.24 | 14,737,300 |
| 23 Jun 2022 | 54.56 | 55.90 | 53.85 | 55.75 | 55.75 | 2,792,300 |
| 22 Jun 2022 | 51.54 | 54.55 | 51.49 | 54.28 | 54.28 | 1,750,000 |
| 21 Jun 2022 | 53.91 | 54.28 | 51.38 | 52.15 | 52.15 | 1,514,800 |
| 17 Jun 2022 | 52.96 | 54.35 | 52.55 | 52.95 | 52.95 | 1,826,100 |
| 16 Jun 2022 | 52.59 | 53.01 | 50.37 | 52.31 | 52.31 | 1,865,100 |
| 15 Jun 2022 | 53.74 | 55.67 | 52.92 | 54.26 | 54.26 | 1,734,100 |
| 14 Jun 2022 | 58.11 | 58.41 | 53.16 | 53.40 | 53.40 | 3,810,700 |
| 13 Jun 2022 | 60.57 | 61.40 | 58.08 | 58.30 | 58.30 | 1,239,700 |
| 10 Jun 2022 | 63.04 | 64.31 | 61.94 | 63.10 | 63.10 | 1,261,600 |
| 09 Jun 2022 | 66.21 | 66.70 | 64.48 | 64.52 | 64.52 | 1,011,500 |
| 08 Jun 2022 | 67.16 | 67.53 | 66.07 | 66.87 | 66.87 | 1,182,900 |
| 07 Jun 2022 | 65.67 | 67.95 | 65.18 | 67.88 | 67.88 | 937,100 |
| 06 Jun 2022 | 66.81 | 67.90 | 65.03 | 66.49 | 66.49 | 1,319,300 |
| 03 Jun 2022 | 66.59 | 69.06 | 66.30 | 67.35 | 67.35 | 1,321,700 |
| 02 Jun 2022 | 63.47 | 67.45 | 62.54 | 66.85 | 66.85 | 1,312,400 |
| 01 Jun 2022 | 65.58 | 65.58 | 62.60 | 63.11 | 63.11 | 814,500 |
| 31 May 2022 | 65.39 | 66.52 | 64.60 | 64.71 | 64.71 | 930,700 |
| 27 May 2022 | 66.29 | 67.54 | 65.48 | 66.37 | 66.37 | 1,048,100 |
| 26 May 2022 | 62.98 | 66.05 | 62.41 | 65.52 | 65.52 | 1,431,500 |
| 25 May 2022 | 62.49 | 64.26 | 62.14 | 62.73 | 62.73 | 1,637,100 |
| 24 May 2022 | 64.10 | 64.55 | 61.26 | 62.22 | 62.22 | 1,500,300 |
| 23 May 2022 | 65.29 | 65.98 | 62.23 | 64.59 | 64.59 | 1,360,300 |
| 20 May 2022 | 64.50 | 65.14 | 61.98 | 64.49 | 64.49 | 1,822,600 |
| 19 May 2022 | 65.67 | 67.00 | 63.53 | 63.83 | 63.83 | 2,080,000 |
| 18 May 2022 | 71.43 | 73.03 | 66.14 | 66.73 | 66.73 | 2,995,200 |
| 17 May 2022 | 72.12 | 73.77 | 71.30 | 73.76 | 73.76 | 1,364,300 |
| 16 May 2022 | 71.78 | 71.89 | 70.24 | 70.98 | 70.98 | 1,352,000 |
| 13 May 2022 | 71.53 | 73.41 | 71.53 | 72.29 | 72.29 | 996,700 |
| 12 May 2022 | 69.08 | 71.88 | 69.03 | 70.84 | 70.84 | 1,462,400 |
| 11 May 2022 | 72.95 | 75.81 | 69.49 | 69.79 | 69.79 | 2,092,300 |
| 10 May 2022 | 71.90 | 74.79 | 70.83 | 73.53 | 73.53 | 2,257,200 |
| 09 May 2022 | 74.17 | 74.48 | 70.30 | 70.95 | 70.95 | 2,096,300 |
| 06 May 2022 | 74.52 | 76.09 | 73.47 | 75.00 | 75.00 | 1,074,200 |
| 05 May 2022 | 74.93 | 76.37 | 72.65 | 74.48 | 74.48 | 1,230,000 |
| 04 May 2022 | 73.39 | 75.69 | 71.82 | 75.49 | 75.49 | 1,060,700 |
| 03 May 2022 | 71.45 | 73.53 | 71.20 | 72.89 | 72.89 | 806,400 |
| 02 May 2022 | 72.51 | 73.48 | 70.20 | 71.75 | 71.75 | 1,469,500 |
| 29 Apr 2022 | 73.39 | 74.49 | 72.14 | 72.51 | 72.51 | 1,196,700 |
| 28 Apr 2022 | 73.48 | 74.38 | 71.62 | 74.20 | 74.20 | 1,538,500 |
| 27 Apr 2022 | 74.04 | 75.27 | 72.66 | 73.72 | 73.72 | 1,415,400 |
| 26 Apr 2022 | 73.47 | 75.59 | 73.00 | 74.35 | 74.35 | 1,917,100 |
| 25 Apr 2022 | 72.26 | 77.51 | 71.87 | 76.66 | 76.66 | 2,821,300 |
| 22 Apr 2022 | 82.67 | 83.02 | 72.76 | 73.11 | 73.11 | 5,714,000 |
| 21 Apr 2022 | 88.08 | 91.83 | 83.81 | 86.67 | 86.67 | 2,472,100 |
| 20 Apr 2022 | 84.89 | 89.72 | 84.61 | 89.01 | 89.01 | 2,430,100 |
| 19 Apr 2022 | 84.37 | 86.84 | 83.62 | 84.33 | 84.33 | 1,279,200 |
| 18 Apr 2022 | 84.09 | 84.98 | 83.40 | 84.15 | 84.15 | 751,900 |
| 14 Apr 2022 | 84.35 | 86.25 | 84.12 | 85.00 | 85.00 | 750,800 |
| 13 Apr 2022 | 85.64 | 86.60 | 83.56 | 83.96 | 83.96 | 720,800 |
| 12 Apr 2022 | 83.99 | 85.83 | 83.26 | 84.76 | 84.76 | 1,590,500 |
| 11 Apr 2022 | 84.00 | 84.91 | 82.77 | 83.11 | 83.11 | 861,900 |
| 08 Apr 2022 | 82.08 | 85.34 | 81.22 | 84.13 | 84.13 | 1,399,000 |
| 07 Apr 2022 | 81.50 | 83.28 | 81.36 | 82.44 | 82.44 | 1,043,300 |
| 06 Apr 2022 | 79.31 | 81.34 | 77.81 | 80.94 | 80.94 | 1,396,000 |
| 05 Apr 2022 | 82.56 | 82.76 | 79.37 | 80.02 | 80.02 | 1,558,700 |
| 04 Apr 2022 | 86.63 | 86.68 | 82.00 | 82.67 | 82.67 | 1,738,100 |
| 01 Apr 2022 | 86.71 | 87.19 | 85.74 | 86.75 | 86.75 | 1,210,800 |
| 31 Mar 2022 | 86.50 | 87.84 | 85.03 | 85.96 | 85.96 | 889,800 |
| 30 Mar 2022 | 90.31 | 90.31 | 85.85 | 86.99 | 86.99 | 1,393,600 |
| 29 Mar 2022 | 92.12 | 92.65 | 90.01 | 90.73 | 90.73 | 1,015,600 |
| 28 Mar 2022 | 89.24 | 90.88 | 88.15 | 90.54 | 90.54 | 903,200 |
| 25 Mar 2022 | 88.80 | 89.49 | 86.79 | 89.44 | 89.44 | 673,100 |
| 24 Mar 2022 | 87.35 | 88.96 | 86.33 | 88.78 | 88.78 | 644,200 |
| 23 Mar 2022 | 87.11 | 87.61 | 85.47 | 87.02 | 87.02 | 547,100 |
| 22 Mar 2022 | 87.54 | 88.57 | 86.40 | 87.66 | 87.66 | 1,212,300 |
| 21 Mar 2022 | 87.52 | 89.13 | 86.46 | 87.53 | 87.53 | 741,500 |
| 18 Mar 2022 | 88.55 | 89.04 | 87.02 | 87.68 | 87.68 | 1,655,200 |
| 17 Mar 2022 | 87.43 | 89.16 | 86.64 | 88.83 | 88.83 | 1,026,400 |
| 16 Mar 2022 | 88.38 | 89.99 | 84.79 | 87.65 | 87.65 | 1,374,100 |
| 15 Mar 2022 | 86.80 | 88.10 | 85.78 | 87.49 | 87.49 | 1,326,200 |
| 14 Mar 2022 | 89.25 | 89.82 | 85.36 | 86.27 | 86.27 | 1,337,800 |
| 11 Mar 2022 | 88.72 | 91.19 | 88.59 | 89.04 | 89.04 | 800,300 |
| 10 Mar 2022 | 87.87 | 90.65 | 87.12 | 89.76 | 89.76 | 668,400 |
| 09 Mar 2022 | 88.93 | 91.76 | 88.25 | 89.62 | 89.62 | 1,221,900 |
| 08 Mar 2022 | 87.23 | 89.20 | 85.28 | 86.47 | 86.47 | 1,058,300 |
| 07 Mar 2022 | 90.71 | 90.71 | 85.94 | 87.13 | 87.13 | 1,333,300 |
| 04 Mar 2022 | 89.24 | 91.23 | 87.59 | 91.13 | 91.13 | 1,281,200 |
| 03 Mar 2022 | 90.89 | 91.89 | 88.90 | 91.20 | 91.20 | 1,323,500 |
| 02 Mar 2022 | 88.00 | 90.97 | 87.95 | 89.89 | 89.89 | 1,230,100 |
| 01 Mar 2022 | 85.77 | 89.90 | 85.77 | 88.11 | 88.11 | 2,272,200 |
| 28 Feb 2022 | 83.03 | 86.31 | 83.03 | 85.99 | 85.99 | 1,160,600 |
| 25 Feb 2022 | 81.36 | 85.95 | 81.36 | 85.71 | 85.71 | 995,200 |
| 24 Feb 2022 | 76.00 | 81.40 | 76.00 | 81.20 | 81.20 | 1,032,500 |
| 23 Feb 2022 | 80.63 | 81.35 | 78.64 | 79.12 | 79.12 | 1,035,100 |
| 22 Feb 2022 | 79.99 | 81.76 | 78.60 | 79.65 | 79.65 | 1,128,300 |
| 18 Feb 2022 | 83.79 | 84.69 | 80.46 | 80.51 | 80.51 | 1,251,600 |
| 17 Feb 2022 | 86.50 | 86.76 | 84.04 | 84.10 | 84.10 | 697,000 |
| 16 Feb 2022 | 83.62 | 88.03 | 82.92 | 87.40 | 87.40 | 1,151,700 |
| 15 Feb 2022 | 82.17 | 84.03 | 81.77 | 83.94 | 83.94 | 964,400 |
| 14 Feb 2022 | 82.11 | 83.93 | 80.89 | 81.03 | 81.03 | 874,200 |
| 11 Feb 2022 | 85.06 | 86.51 | 80.99 | 81.68 | 81.68 | 1,332,800 |
| 10 Feb 2022 | 82.38 | 88.19 | 81.14 | 84.99 | 84.99 | 3,272,300 |
| 09 Feb 2022 | 77.33 | 82.97 | 76.94 | 82.22 | 82.22 | 2,896,200 |
| 08 Feb 2022 | 69.88 | 74.82 | 67.57 | 74.07 | 74.07 | 3,603,500 |
| 07 Feb 2022 | 72.91 | 72.91 | 69.54 | 70.00 | 70.00 | 1,839,300 |
| 04 Feb 2022 | 74.04 | 74.76 | 70.82 | 72.84 | 72.84 | 998,500 |
| 03 Feb 2022 | 75.35 | 76.93 | 74.22 | 75.20 | 75.20 | 622,100 |
| 02 Feb 2022 | 74.34 | 76.95 | 73.37 | 76.43 | 76.43 | 899,900 |
| 01 Feb 2022 | 74.30 | 75.12 | 72.60 | 74.64 | 74.64 | 944,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
