Wednesday, November 25, 2009, 2:48am EST - Canadian Markets open in 6 hours and 42 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Tenet Healthcare Corp. (THC)

 On Nov 24: 5.10 USD  Down 0.09 (1.73%)  
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*
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
3-Nov-09 5.30 5.46 5.20 5.40 10,954,700 5.40
2-Nov-09 5.29 5.38 5.09 5.30 10,908,400 5.30
30-Oct-09 5.55 5.55 5.01 5.12 9,676,100 5.12
29-Oct-09 5.20 5.53 5.15 5.49 7,256,600 5.49
28-Oct-09 5.40 5.46 5.07 5.11 10,745,900 5.11
27-Oct-09 5.50 5.59 5.21 5.46 12,486,100 5.46
26-Oct-09 5.81 5.92 5.38 5.56 11,174,800 5.56
23-Oct-09 6.13 6.19 5.75 5.79 9,976,400 5.79
22-Oct-09 6.20 6.26 6.03 6.08 9,043,700 6.08
21-Oct-09 6.24 6.39 6.10 6.13 8,547,800 6.13
20-Oct-09 6.20 6.36 6.09 6.24 9,491,400 6.24
19-Oct-09 5.93 6.23 5.93 6.16 13,285,000 6.16
16-Oct-09 5.96 6.03 5.80 5.94 8,723,100 5.94
15-Oct-09 6.00 6.03 5.92 6.00 8,481,200 6.00
14-Oct-09 5.95 6.00 5.86 6.00 4,828,500 6.00
13-Oct-09 6.05 6.05 5.83 5.92 5,579,300 5.92
12-Oct-09 6.01 6.01 5.91 5.99 7,328,200 5.99
9-Oct-09 5.96 6.10 5.83 5.98 7,719,000 5.98
8-Oct-09 5.79 6.02 5.74 5.95 12,483,300 5.95
7-Oct-09 5.65 5.77 5.64 5.67 3,851,500 5.67
6-Oct-09 5.68 5.78 5.53 5.65 7,116,000 5.65
5-Oct-09 5.47 5.70 5.33 5.61 7,805,700 5.61
2-Oct-09 5.27 5.45 5.21 5.36 7,442,600 5.36
1-Oct-09 5.85 5.87 5.45 5.47 8,338,300 5.47
30-Sep-09 5.79 5.89 5.46 5.88 11,383,300 5.88
29-Sep-09 5.85 5.96 5.76 5.79 5,380,700 5.79
28-Sep-09 5.45 5.89 5.44 5.83 9,387,600 5.83
25-Sep-09 5.43 5.57 5.35 5.44 4,956,200 5.44
24-Sep-09 5.87 5.87 5.48 5.53 7,926,200 5.53
23-Sep-09 5.92 5.97 5.77 5.85 6,061,300 5.85
22-Sep-09 5.81 5.98 5.77 5.90 6,849,300 5.90
21-Sep-09 5.60 5.93 5.60 5.85 10,209,700 5.85
18-Sep-09 5.75 5.85 5.61 5.61 8,790,600 5.61
17-Sep-09 5.94 6.02 5.73 5.76 9,783,800 5.76
16-Sep-09 5.80 5.95 5.62 5.95 12,637,300 5.95
15-Sep-09 5.80 5.85 5.60 5.74 15,470,600 5.74
14-Sep-09 5.83 6.07 5.71 5.75 39,010,300 5.75
11-Sep-09 5.45 5.51 5.28 5.45 6,926,900 5.45
10-Sep-09 5.10 5.46 5.00 5.41 9,358,600 5.41
9-Sep-09 4.75 5.13 4.74 5.09 8,146,500 5.09
8-Sep-09 4.88 4.94 4.78 4.84 7,664,000 4.84
4-Sep-09 4.51 4.89 4.49 4.81 9,364,300 4.81
3-Sep-09 4.46 4.50 4.38 4.49 3,865,700 4.49
2-Sep-09 4.36 4.45 4.29 4.41 6,154,600 4.41
1-Sep-09 4.65 4.70 4.37 4.39 8,561,800 4.39
31-Aug-09 4.68 4.75 4.60 4.66 7,135,300 4.66
28-Aug-09 4.73 4.83 4.68 4.76 4,513,800 4.76
27-Aug-09 4.66 4.80 4.56 4.75 3,800,700 4.75
26-Aug-09 4.68 4.85 4.64 4.69 4,112,600 4.69
25-Aug-09 4.64 4.77 4.57 4.70 6,083,700 4.70
24-Aug-09 4.65 4.66 4.50 4.57 6,117,500 4.57
* 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