Singapore markets open in 3 hours 21 minutes

Tenet Healthcare Corporation (THC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.24+2.49 (+4.47%)
At close: 04:00PM EDT
58.21 -0.03 (-0.05%)
After hours: 05:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
09 May 202274.1774.4870.3070.9570.952,096,300
06 May 202274.5276.0973.4775.0075.001,074,200
05 May 202274.9376.3772.6574.4874.481,230,000
04 May 202273.3975.6971.8275.4975.491,060,700
03 May 202271.4573.5371.2072.8972.89806,400
02 May 202272.5173.4870.2071.7571.751,469,500
29 Apr 202273.3974.4972.1472.5172.511,196,700
28 Apr 202273.4874.3871.6274.2074.201,538,500
27 Apr 202274.0475.2772.6673.7273.721,415,400
26 Apr 202273.4775.5973.0074.3574.351,917,100
25 Apr 202272.2677.5171.8776.6676.662,821,300
22 Apr 202282.6783.0272.7673.1173.115,714,000
21 Apr 202288.0891.8383.8186.6786.672,472,100
20 Apr 202284.8989.7284.6189.0189.012,430,100
19 Apr 202284.3786.8483.6284.3384.331,279,200
18 Apr 202284.0984.9883.4084.1584.15751,900
14 Apr 202284.3586.2584.1285.0085.00750,800
13 Apr 202285.6486.6083.5683.9683.96720,800
12 Apr 202283.9985.8383.2684.7684.761,590,500
11 Apr 202284.0084.9182.7783.1183.11861,900
08 Apr 202282.0885.3481.2284.1384.131,399,000
07 Apr 202281.5083.2881.3682.4482.441,043,300
06 Apr 202279.3181.3477.8180.9480.941,396,000
05 Apr 202282.5682.7679.3780.0280.021,558,700
04 Apr 202286.6386.6882.0082.6782.671,738,100
01 Apr 202286.7187.1985.7486.7586.751,210,800
31 Mar 202286.5087.8485.0385.9685.96889,800
30 Mar 202290.3190.3185.8586.9986.991,393,600
29 Mar 202292.1292.6590.0190.7390.731,015,600
28 Mar 202289.2490.8888.1590.5490.54903,200
25 Mar 202288.8089.4986.7989.4489.44673,100
24 Mar 202287.3588.9686.3388.7888.78644,200
23 Mar 202287.1187.6185.4787.0287.02547,100
22 Mar 202287.5488.5786.4087.6687.661,212,300
21 Mar 202287.5289.1386.4687.5387.53741,500
18 Mar 202288.5589.0487.0287.6887.681,655,200
17 Mar 202287.4389.1686.6488.8388.831,026,400
16 Mar 202288.3889.9984.7987.6587.651,374,100
15 Mar 202286.8088.1085.7887.4987.491,326,200
14 Mar 202289.2589.8285.3686.2786.271,337,800
11 Mar 202288.7291.1988.5989.0489.04800,300
10 Mar 202287.8790.6587.1289.7689.76668,400
09 Mar 202288.9391.7688.2589.6289.621,221,900
08 Mar 202287.2389.2085.2886.4786.471,058,300
07 Mar 202290.7190.7185.9487.1387.131,333,300
04 Mar 202289.2491.2387.5991.1391.131,281,200
03 Mar 202290.8991.8988.9091.2091.201,323,500
02 Mar 202288.0090.9787.9589.8989.891,230,100
01 Mar 202285.7789.9085.7788.1188.112,272,200
28 Feb 202283.0386.3183.0385.9985.991,160,600
25 Feb 202281.3685.9581.3685.7185.71995,200
24 Feb 202276.0081.4076.0081.2081.201,032,500
23 Feb 202280.6381.3578.6479.1279.121,035,100
22 Feb 202279.9981.7678.6079.6579.651,128,300
18 Feb 202283.7984.6980.4680.5180.511,251,600
17 Feb 202286.5086.7684.0484.1084.10697,000
16 Feb 202283.6288.0382.9287.4087.401,151,700
15 Feb 202282.1784.0381.7783.9483.94964,400
14 Feb 202282.1183.9380.8981.0381.03874,200
11 Feb 202285.0686.5180.9981.6881.681,332,800
10 Feb 202282.3888.1981.1484.9984.993,272,300
09 Feb 202277.3382.9776.9482.2282.222,896,200
08 Feb 202269.8874.8267.5774.0774.073,603,500
07 Feb 202272.9172.9169.5470.0070.001,839,300
04 Feb 202274.0474.7670.8272.8472.84998,500
03 Feb 202275.3576.9374.2275.2075.20622,100
02 Feb 202274.3476.9573.3776.4376.43899,900
01 Feb 202274.3075.1272.6074.6474.64944,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...