Wednesday, February 10, 2010, 4:11am EST - Canadian Markets open in 5 hours and 19 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Tenet Healthcare Corp. (THC)

On Feb 9: 5.15 USD   0.00 (0.00%)  
MORE ON THC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 5.07 5.18 5.00 5.15 6,456,100 5.15
8-Feb-10 5.07 5.15 4.93 4.96 10,228,000 4.96
5-Feb-10 5.19 5.20 4.95 5.10 10,137,700 5.10
4-Feb-10 5.43 5.46 5.18 5.20 10,795,400 5.20
3-Feb-10 5.58 5.69 5.47 5.52 5,162,600 5.52
2-Feb-10 5.53 5.62 5.42 5.59 7,503,200 5.59
1-Feb-10 5.51 5.58 5.30 5.49 12,277,500 5.49
29-Jan-10 5.24 5.59 5.17 5.54 24,048,300 5.54
28-Jan-10 5.48 5.50 5.13 5.16 9,362,400 5.16
27-Jan-10 5.52 5.56 5.31 5.39 6,740,500 5.39
26-Jan-10 5.20 5.65 5.20 5.53 12,806,000 5.53
25-Jan-10 5.26 5.35 5.17 5.29 8,294,400 5.29
22-Jan-10 5.43 5.53 5.17 5.19 15,569,000 5.19
21-Jan-10 5.68 5.73 5.44 5.45 9,026,300 5.45
20-Jan-10 5.74 5.80 5.60 5.65 10,562,500 5.65
19-Jan-10 6.10 6.18 5.69 5.86 15,995,100 5.86
15-Jan-10 6.26 6.34 6.06 6.07 8,116,000 6.07
14-Jan-10 6.29 6.44 6.15 6.29 9,964,300 6.29
13-Jan-10 5.99 6.28 5.96 6.25 9,702,600 6.25
12-Jan-10 6.03 6.08 5.86 5.91 7,155,300 5.91
11-Jan-10 6.36 6.38 6.11 6.14 5,221,700 6.14
8-Jan-10 6.01 6.28 6.01 6.25 10,325,900 6.25
7-Jan-10 6.07 6.15 5.98 6.01 9,410,800 6.01
6-Jan-10 6.03 6.05 5.84 5.90 7,894,000 5.90
5-Jan-10 5.92 6.16 5.91 6.00 26,854,100 6.00
4-Jan-10 5.44 5.56 5.39 5.45 5,335,600 5.45
31-Dec-09 5.21 5.52 5.21 5.39 9,138,800 5.39
30-Dec-09 5.26 5.28 5.14 5.20 5,708,600 5.20
29-Dec-09 5.44 5.48 5.21 5.33 8,576,700 5.33
28-Dec-09 5.72 5.74 5.47 5.50 5,524,200 5.50
24-Dec-09 5.78 5.80 5.46 5.62 5,825,600 5.62
23-Dec-09 5.50 5.80 5.45 5.52 14,614,900 5.52
22-Dec-09 5.13 5.35 5.11 5.32 9,477,900 5.32
21-Dec-09 4.95 5.16 4.91 5.07 10,667,400 5.07
18-Dec-09 5.11 5.19 4.91 4.91 11,380,200 4.91
17-Dec-09 5.15 5.28 5.01 5.10 9,245,200 5.10
16-Dec-09 5.19 5.35 5.16 5.26 6,421,900 5.26
15-Dec-09 4.90 5.26 4.89 5.12 8,782,400 5.12
14-Dec-09 4.83 4.95 4.80 4.92 4,237,300 4.92
11-Dec-09 4.90 4.91 4.76 4.81 4,456,400 4.81
10-Dec-09 4.78 4.86 4.75 4.86 4,290,800 4.86
9-Dec-09 4.83 4.86 4.65 4.76 5,700,700 4.76
8-Dec-09 4.86 4.90 4.75 4.79 5,207,900 4.79
7-Dec-09 4.78 4.95 4.70 4.90 7,843,900 4.90
4-Dec-09 4.98 5.05 4.70 4.75 9,374,000 4.75
3-Dec-09 4.93 5.10 4.83 4.87 13,017,100 4.87
2-Dec-09 4.65 4.75 4.55 4.73 11,141,600 4.73
1-Dec-09 4.65 4.87 4.59 4.77 16,257,100 4.77
30-Nov-09 4.99 5.01 4.52 4.55 13,830,600 4.55
27-Nov-09 4.97 5.02 4.84 4.95 3,589,200 4.95
25-Nov-09 5.10 5.10 5.02 5.09 3,787,300 5.09
24-Nov-09 5.16 5.19 4.91 5.10 8,428,700 5.10
23-Nov-09 5.36 5.41 5.15 5.19 4,757,200 5.19
20-Nov-09 5.17 5.30 5.16 5.27 3,583,600 5.27
19-Nov-09 5.23 5.35 5.13 5.26 6,050,100 5.26
18-Nov-09 5.46 5.49 5.25 5.29 6,169,200 5.29
17-Nov-09 5.55 5.59 5.44 5.47 5,545,400 5.47
16-Nov-09 5.59 5.69 5.57 5.60 3,777,600 5.60
13-Nov-09 5.52 5.63 5.47 5.56 4,088,000 5.56
12-Nov-09 5.53 5.71 5.48 5.50 5,028,700 5.50
11-Nov-09 5.48 5.70 5.48 5.58 5,877,200 5.58
10-Nov-09 5.34 5.54 5.31 5.44 8,391,600 5.44
9-Nov-09 5.25 5.30 5.15 5.30 5,512,800 5.30
6-Nov-09 5.18 5.28 5.04 5.11 6,251,800 5.11
5-Nov-09 5.19 5.35 5.15 5.23 7,080,400 5.23
4-Nov-09 5.42 5.47 5.14 5.15 8,110,200 5.15
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
Latest News Canadian Indices