Tenet Healthcare Corporation (THC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 121.00 | 121.72 | 118.46 | 120.28 | 120.28 | 1,695,112 |
| May 02, 2024 | 118.03 | 119.00 | 115.21 | 118.94 | 118.94 | 1,988,300 |
| May 01, 2024 | 112.82 | 120.03 | 112.13 | 115.95 | 115.95 | 3,242,600 |
| Apr 30, 2024 | 105.00 | 112.30 | 104.06 | 112.29 | 112.29 | 3,866,000 |
| Apr 29, 2024 | 96.48 | 99.27 | 96.14 | 99.15 | 99.15 | 1,277,600 |
| Apr 26, 2024 | 95.00 | 97.26 | 92.01 | 96.13 | 96.13 | 1,323,000 |
| Apr 25, 2024 | 97.57 | 98.01 | 96.39 | 97.51 | 97.51 | 1,080,700 |
| Apr 24, 2024 | 98.28 | 99.79 | 97.26 | 98.26 | 98.26 | 911,200 |
| Apr 23, 2024 | 95.60 | 98.41 | 95.60 | 97.86 | 97.86 | 1,276,800 |
| Apr 22, 2024 | 94.19 | 95.98 | 93.52 | 94.85 | 94.85 | 1,139,900 |
| Apr 19, 2024 | 91.38 | 93.56 | 91.36 | 93.19 | 93.19 | 1,127,400 |
| Apr 18, 2024 | 94.00 | 94.10 | 90.03 | 91.08 | 91.08 | 2,381,400 |
| Apr 17, 2024 | 98.93 | 99.32 | 95.71 | 96.00 | 96.00 | 1,208,500 |
| Apr 16, 2024 | 99.29 | 99.56 | 96.48 | 98.27 | 98.27 | 1,047,300 |
| Apr 15, 2024 | 101.59 | 102.40 | 98.58 | 99.40 | 99.40 | 764,100 |
| Apr 12, 2024 | 102.05 | 103.70 | 100.01 | 100.44 | 100.44 | 898,700 |
| Apr 11, 2024 | 101.68 | 102.14 | 100.12 | 101.82 | 101.82 | 688,800 |
| Apr 10, 2024 | 100.27 | 101.91 | 99.69 | 101.10 | 101.10 | 615,800 |
| Apr 09, 2024 | 102.26 | 102.60 | 100.53 | 101.81 | 101.81 | 574,400 |
| Apr 08, 2024 | 102.37 | 102.71 | 101.64 | 101.84 | 101.84 | 847,200 |
| Apr 05, 2024 | 100.69 | 103.39 | 100.21 | 102.18 | 102.18 | 727,300 |
| Apr 04, 2024 | 103.97 | 104.38 | 100.51 | 100.71 | 100.71 | 1,047,300 |
| Apr 03, 2024 | 102.28 | 103.41 | 101.58 | 103.09 | 103.09 | 651,800 |
| Apr 02, 2024 | 102.53 | 103.04 | 100.93 | 102.84 | 102.84 | 1,097,300 |
| Apr 01, 2024 | 104.86 | 104.94 | 103.00 | 104.39 | 104.39 | 1,126,300 |
| Mar 28, 2024 | 104.97 | 105.64 | 104.09 | 105.11 | 105.11 | 890,800 |
| Mar 27, 2024 | 106.49 | 107.80 | 103.64 | 104.87 | 104.87 | 1,455,100 |
| Mar 26, 2024 | 102.91 | 103.04 | 102.09 | 102.32 | 102.32 | 540,600 |
| Mar 25, 2024 | 102.15 | 103.22 | 102.12 | 102.67 | 102.67 | 537,100 |
| Mar 22, 2024 | 103.62 | 104.20 | 101.36 | 102.05 | 102.05 | 638,500 |
| Mar 21, 2024 | 103.58 | 104.71 | 102.75 | 103.21 | 103.21 | 816,000 |
| Mar 20, 2024 | 102.28 | 102.89 | 100.68 | 102.59 | 102.59 | 773,300 |
| Mar 19, 2024 | 100.40 | 102.76 | 100.20 | 102.52 | 102.52 | 1,207,900 |
| Mar 18, 2024 | 98.60 | 100.50 | 97.93 | 100.38 | 100.38 | 1,088,500 |
| Mar 15, 2024 | 99.18 | 101.65 | 98.00 | 98.80 | 98.80 | 2,956,300 |
| Mar 14, 2024 | 100.29 | 101.10 | 99.28 | 100.04 | 100.04 | 1,348,000 |
| Mar 13, 2024 | 99.81 | 101.52 | 99.80 | 100.38 | 100.38 | 1,778,200 |
| Mar 12, 2024 | 97.00 | 100.09 | 96.37 | 99.96 | 99.96 | 1,467,000 |
| Mar 11, 2024 | 97.86 | 98.24 | 94.50 | 97.07 | 97.07 | 1,358,500 |
| Mar 08, 2024 | 98.63 | 100.54 | 98.63 | 98.68 | 98.68 | 1,499,700 |
| Mar 07, 2024 | 98.09 | 100.07 | 98.09 | 98.16 | 98.16 | 1,690,100 |
| Mar 06, 2024 | 95.71 | 98.22 | 94.66 | 97.34 | 97.34 | 1,871,100 |
| Mar 05, 2024 | 93.64 | 96.18 | 93.06 | 95.56 | 95.56 | 1,471,100 |
| Mar 04, 2024 | 94.74 | 95.43 | 92.68 | 93.70 | 93.70 | 1,078,400 |
| Mar 01, 2024 | 93.40 | 95.68 | 93.27 | 94.29 | 94.29 | 1,927,700 |
| Feb 29, 2024 | 90.38 | 93.40 | 90.38 | 93.00 | 93.00 | 2,131,300 |
| Feb 28, 2024 | 90.05 | 91.15 | 88.98 | 89.22 | 89.22 | 1,276,400 |
| Feb 27, 2024 | 91.81 | 91.81 | 89.51 | 90.23 | 90.23 | 1,495,100 |
| Feb 26, 2024 | 93.08 | 93.79 | 91.80 | 91.81 | 91.81 | 1,415,700 |
| Feb 23, 2024 | 92.65 | 94.16 | 92.50 | 92.80 | 92.80 | 835,500 |
| Feb 22, 2024 | 92.39 | 92.90 | 91.87 | 92.38 | 92.38 | 737,800 |
| Feb 21, 2024 | 90.72 | 91.66 | 90.50 | 91.46 | 91.46 | 763,200 |
| Feb 20, 2024 | 89.93 | 91.45 | 89.18 | 91.17 | 91.17 | 1,002,200 |
| Feb 16, 2024 | 89.38 | 91.82 | 88.94 | 90.93 | 90.93 | 1,006,800 |
| Feb 15, 2024 | 88.77 | 90.24 | 88.57 | 89.90 | 89.90 | 874,300 |
| Feb 14, 2024 | 88.98 | 89.62 | 87.06 | 87.94 | 87.94 | 814,400 |
| Feb 13, 2024 | 88.34 | 89.69 | 86.90 | 88.07 | 88.07 | 1,064,700 |
| Feb 12, 2024 | 88.09 | 90.59 | 87.43 | 90.54 | 90.54 | 1,189,500 |
| Feb 09, 2024 | 89.32 | 90.25 | 87.59 | 88.09 | 88.09 | 1,316,100 |
| Feb 08, 2024 | 89.65 | 91.85 | 86.70 | 89.02 | 89.02 | 2,203,900 |
| Feb 07, 2024 | 88.85 | 90.19 | 87.97 | 88.11 | 88.11 | 1,175,000 |
| Feb 06, 2024 | 90.00 | 90.39 | 87.70 | 88.44 | 88.44 | 1,022,000 |
| Feb 05, 2024 | 88.74 | 90.44 | 88.01 | 90.04 | 90.04 | 1,322,600 |
| Feb 02, 2024 | 87.99 | 90.01 | 87.36 | 89.33 | 89.33 | 960,800 |
| Feb 01, 2024 | 85.03 | 89.88 | 85.03 | 89.11 | 89.11 | 2,594,200 |
| Jan 31, 2024 | 82.15 | 84.33 | 82.15 | 82.74 | 82.74 | 906,800 |
| Jan 30, 2024 | 85.30 | 86.50 | 82.67 | 82.74 | 82.74 | 1,146,900 |
| Jan 29, 2024 | 82.52 | 83.65 | 82.42 | 83.57 | 83.57 | 537,500 |
| Jan 26, 2024 | 83.02 | 83.85 | 82.45 | 82.89 | 82.89 | 705,900 |
| Jan 25, 2024 | 80.53 | 82.74 | 80.53 | 82.66 | 82.66 | 1,368,900 |
| Jan 24, 2024 | 81.33 | 81.47 | 79.00 | 79.65 | 79.65 | 662,600 |
| Jan 23, 2024 | 81.44 | 82.93 | 79.62 | 80.47 | 80.47 | 745,400 |
| Jan 22, 2024 | 82.88 | 83.87 | 81.21 | 81.40 | 81.40 | 958,000 |
| Jan 19, 2024 | 80.57 | 82.33 | 80.05 | 82.17 | 82.17 | 1,108,300 |
| Jan 18, 2024 | 79.36 | 81.59 | 78.77 | 80.38 | 80.38 | 1,107,800 |
| Jan 17, 2024 | 79.77 | 80.58 | 78.03 | 78.74 | 78.74 | 1,117,700 |
| Jan 16, 2024 | 80.07 | 81.34 | 79.84 | 80.96 | 80.96 | 997,400 |
| Jan 12, 2024 | 82.33 | 83.13 | 80.85 | 81.14 | 81.14 | 1,100,000 |
| Jan 11, 2024 | 79.89 | 81.88 | 79.31 | 81.50 | 81.50 | 891,700 |
| Jan 10, 2024 | 79.30 | 80.57 | 78.27 | 79.99 | 79.99 | 632,900 |
| Jan 09, 2024 | 78.86 | 80.27 | 78.00 | 79.36 | 79.36 | 775,600 |
| Jan 08, 2024 | 76.14 | 79.55 | 75.83 | 79.33 | 79.33 | 1,232,100 |
| Jan 05, 2024 | 73.85 | 76.58 | 73.21 | 75.91 | 75.91 | 1,250,000 |
| Jan 04, 2024 | 74.24 | 75.67 | 74.01 | 74.17 | 74.17 | 692,900 |
| Jan 03, 2024 | 74.87 | 75.44 | 73.35 | 74.20 | 74.20 | 934,800 |
| Jan 02, 2024 | 75.19 | 77.25 | 74.14 | 76.03 | 76.03 | 999,100 |
| Dec 29, 2023 | 75.99 | 76.60 | 75.16 | 75.57 | 75.57 | 448,800 |
| Dec 28, 2023 | 75.85 | 76.91 | 75.76 | 76.25 | 76.25 | 446,900 |
| Dec 27, 2023 | 77.22 | 77.83 | 75.91 | 76.32 | 76.32 | 431,900 |
| Dec 26, 2023 | 76.06 | 77.31 | 75.92 | 76.82 | 76.82 | 329,600 |
| Dec 22, 2023 | 76.10 | 76.28 | 75.25 | 75.75 | 75.75 | 384,000 |
| Dec 21, 2023 | 74.52 | 76.16 | 74.52 | 75.88 | 75.88 | 774,600 |
| Dec 20, 2023 | 75.50 | 75.91 | 73.54 | 73.62 | 73.62 | 617,400 |
| Dec 19, 2023 | 75.08 | 76.44 | 75.08 | 75.56 | 75.56 | 651,600 |
| Dec 18, 2023 | 75.95 | 76.68 | 74.82 | 74.98 | 74.98 | 667,800 |
| Dec 15, 2023 | 76.64 | 77.04 | 75.30 | 75.36 | 75.36 | 1,989,100 |
| Dec 14, 2023 | 75.83 | 78.55 | 75.79 | 77.01 | 77.01 | 2,011,200 |
| Dec 13, 2023 | 71.13 | 74.61 | 71.08 | 74.25 | 74.25 | 861,400 |
| Dec 12, 2023 | 72.10 | 72.40 | 70.92 | 71.26 | 71.26 | 733,100 |
| Dec 11, 2023 | 71.49 | 72.23 | 70.76 | 71.87 | 71.87 | 1,036,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.