Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,061.03 +50.43 (+1.01%) Dow
38,425.08 +185.10 (+0.48%) Nasdaq
15,666.97 +215.66 (+1.40%) Bitcoin USD
66,519.75 +474.02 (+0.72%) CMC Crypto 200
1,434.24 +19.49 (+1.38%)
Tenet Healthcare Corporation (THC1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 140 |
| 22 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 19 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 18 Apr 2024 | 90.00 | 90.00 | 84.50 | 84.50 | 84.50 | 140 |
| 17 Apr 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | 122 |
| 16 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 15 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 12 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 12 |
| 11 Apr 2024 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | 42 |
| 10 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 09 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 08 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 05 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 04 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 03 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 02 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 50 |
| 28 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 27 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 26 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 25 Mar 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 119 |
| 22 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 21 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 20 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 19 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 18 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 15 Mar 2024 | 91.50 | 93.00 | 91.50 | 93.00 | 93.00 | 3 |
| 14 Mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 13 Mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 12 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 11 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 20 |
| 08 Mar 2024 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | 30 |
| 07 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 06 Mar 2024 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | 140 |
| 05 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 04 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 01 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 29 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 28 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 27 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 26 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 145 |
| 23 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 12 |
| 22 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 21 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 20 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 19 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 16 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 12 |
| 15 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 14 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 13 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 12 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 09 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 12 |
| 08 Feb 2024 | 81.50 | 85.00 | 81.50 | 85.00 | 85.00 | 25 |
| 07 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 06 Feb 2024 | 83.50 | 87.00 | 82.50 | 82.50 | 82.50 | 160 |
| 05 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 02 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 01 Feb 2024 | 76.50 | 81.00 | 76.50 | 81.00 | 81.00 | 3 |
| 31 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 30 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2 |
| 29 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 26 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 25 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 52 |
| 24 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 23 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 22 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 19 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 18 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 17 Jan 2024 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 27 |
| 16 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 15 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 12 Jan 2024 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 24 |
| 11 Jan 2024 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 11 |
| 10 Jan 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 7 |
| 09 Jan 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 104 |
| 08 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 05 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 04 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 03 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 02 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 16 |
| 29 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 28 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 27 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 22 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 21 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 20 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 19 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 18 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 15 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 14 Dec 2023 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 14 |
| 13 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 30 |
| 12 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 11 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 08 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 07 Dec 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 06 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 28 |
| 05 Dec 2023 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 32 |
| 04 Dec 2023 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 100 |
| 01 Dec 2023 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 60 |
| 30 Nov 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 29 Nov 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.