Singapore markets closed

Tenet Healthcare Corporation (THC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.07+0.02 (+0.04%)
As of 01:24PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202253.4754.0352.7453.0753.07310,362
29 Sept 202252.1953.2150.8353.0553.051,173,900
28 Sept 202250.1053.4649.7352.8852.88958,700
27 Sept 202251.5251.7849.4549.6249.621,217,300
26 Sept 202252.5153.2850.2750.6750.67986,300
23 Sept 202252.5653.2051.4052.8952.891,329,800
22 Sept 202255.3955.3952.9853.6253.621,377,400
21 Sept 202257.3258.0155.6855.7555.75749,300
20 Sept 202258.6758.6756.5056.8556.85866,600
19 Sept 202258.0659.3758.0259.2159.21601,200
16 Sept 202259.1859.4958.1359.0459.042,196,000
15 Sept 202258.9861.1658.9859.7859.781,253,900
14 Sept 202260.4460.7658.0659.2859.281,513,500
13 Sept 202261.8862.1259.9460.0760.071,526,900
12 Sept 202262.7963.8662.3163.8163.811,094,800
09 Sept 202261.1662.0960.6261.9761.972,040,500
08 Sept 202259.5460.7359.1860.6460.64635,700
07 Sept 202254.7760.3754.5760.0260.022,414,000
06 Sept 202255.9856.2455.0255.1255.12893,400
02 Sept 202257.1957.3555.6155.8055.80851,500
01 Sept 202255.8856.4854.4656.3756.371,919,800
31 Aug 202258.2858.3656.3256.5056.501,593,500
30 Aug 202259.6759.8457.6258.0258.021,048,300
29 Aug 202259.3660.3358.8559.5059.50720,500
26 Aug 202263.2663.3660.0160.0760.07876,600
25 Aug 202262.0063.6761.9263.3063.30871,100
24 Aug 202262.1162.3161.2562.1362.131,318,800
23 Aug 202262.4563.3961.3961.3961.391,029,900
22 Aug 202261.9962.5161.7561.9461.94765,700
19 Aug 202263.7464.1063.0763.1663.161,000,600
18 Aug 202263.6264.1562.9563.7463.74871,700
17 Aug 202263.3964.2662.5763.4063.401,311,900
16 Aug 202266.6166.6164.1764.4664.461,337,500
15 Aug 202266.3667.2265.9066.6166.61751,200
12 Aug 202265.3267.0165.0766.9866.98829,300
11 Aug 202265.8266.9065.0665.2165.211,020,800
10 Aug 202264.2365.8263.9865.6465.64771,700
09 Aug 202264.2564.5862.8163.2063.20658,600
08 Aug 202264.9765.3063.8264.1764.17842,300
05 Aug 202263.1464.8762.8764.3764.37724,000
04 Aug 202265.6766.1463.9364.0764.07846,500
03 Aug 202265.1966.4464.3765.9465.94677,900
02 Aug 202266.0466.3664.9064.9264.92762,200
01 Aug 202265.4166.4265.0465.6465.64970,400
29 Jul 202265.1766.4164.3566.1266.12976,500
28 Jul 202263.2765.9463.1265.4765.471,084,800
27 Jul 202263.3464.0062.6363.4663.461,056,500
26 Jul 202263.1364.6762.7563.1763.171,164,900
25 Jul 202263.1965.1461.8062.7462.741,634,300
22 Jul 202267.5868.1563.0063.1263.124,055,900
21 Jul 202258.5259.6057.9459.5459.542,194,000
20 Jul 202258.2458.6657.2358.5458.541,496,000
19 Jul 202256.5359.2055.8358.3258.321,254,600
18 Jul 202256.1156.6555.0755.2655.26799,200
15 Jul 202254.1756.4853.6355.5555.551,191,700
14 Jul 202252.9553.8052.3853.4353.431,013,000
13 Jul 202253.0954.4352.8053.8653.86712,600
12 Jul 202253.1155.4053.1153.7653.76792,500
11 Jul 202255.0355.3853.9354.0054.001,061,400
08 Jul 202255.2956.3154.8855.1455.141,133,400
07 Jul 202252.2255.5052.2255.2255.222,124,900
06 Jul 202252.2453.4250.5450.6250.622,373,000
05 Jul 202254.1254.2552.0353.6653.661,201,600
01 Jul 202251.9355.0151.9055.0055.001,481,500
30 Jun 202254.3254.6151.8152.5652.562,880,000
29 Jun 202255.5356.8554.2856.5856.581,125,200
28 Jun 202257.4457.9855.2955.5055.501,595,900
27 Jun 202259.1259.1956.1256.8756.871,242,800
24 Jun 202256.3958.2455.7058.2458.2414,737,300
23 Jun 202254.5655.9053.8555.7555.752,792,300
22 Jun 202251.5454.5551.4954.2854.281,750,000
21 Jun 202253.9154.2851.3852.1552.151,514,800
17 Jun 202252.9654.3552.5552.9552.951,826,100
16 Jun 202252.5953.0150.3752.3152.311,865,100
15 Jun 202253.7455.6752.9254.2654.261,734,100
14 Jun 202258.1158.4153.1653.4053.403,810,700
13 Jun 202260.5761.4058.0858.3058.301,239,700
10 Jun 202263.0464.3161.9463.1063.101,261,600
09 Jun 202266.2166.7064.4864.5264.521,011,500
08 Jun 202267.1667.5366.0766.8766.871,182,900
07 Jun 202265.6767.9565.1867.8867.88937,100
06 Jun 202266.8167.9065.0366.4966.491,319,300
03 Jun 202266.5969.0666.3067.3567.351,321,700
02 Jun 202263.4767.4562.5466.8566.851,312,400
01 Jun 202265.5865.5862.6063.1163.11814,500
31 May 202265.3966.5264.6064.7164.71930,700
27 May 202266.2967.5465.4866.3766.371,048,100
26 May 202262.9866.0562.4165.5265.521,431,500
25 May 202262.4964.2662.1462.7362.731,637,100
24 May 202264.1064.5561.2662.2262.221,500,300
23 May 202265.2965.9862.2364.5964.591,360,300
20 May 202264.5065.1461.9864.4964.491,822,600
19 May 202265.6767.0063.5363.8363.832,080,000
18 May 202271.4373.0366.1466.7366.732,995,200
17 May 202272.1273.7771.3073.7673.761,364,300
16 May 202271.7871.8970.2470.9870.981,352,000
13 May 202271.5373.4171.5372.2972.29996,700
12 May 202269.0871.8869.0370.8470.841,462,400
11 May 202272.9575.8169.4969.7969.792,092,300
10 May 202271.9074.7970.8373.5373.532,257,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...