NYSE - Delayed Quote USD

Tenet Healthcare Corporation (THC)

96.13 -1.38 (-1.42%)
At close: April 26 at 4:00 PM EDT
96.07 -0.06 (-0.06%)
After hours: April 26 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 95.00 97.26 92.01 96.13 96.13 1,315,133
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 9, 2024 102.26 102.60 100.53 101.81 101.81 574,400
Apr 8, 2024 102.37 102.71 101.64 101.84 101.84 847,200
Apr 5, 2024 100.69 103.39 100.21 102.18 102.18 727,300
Apr 4, 2024 103.97 104.38 100.51 100.71 100.71 1,047,300
Apr 3, 2024 102.28 103.41 101.58 103.09 103.09 651,800
Apr 2, 2024 102.53 103.04 100.93 102.84 102.84 1,097,300
Apr 1, 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 8, 2024 98.63 100.54 98.63 98.68 98.68 1,499,700
Mar 7, 2024 98.09 100.07 98.09 98.16 98.16 1,690,100
Mar 6, 2024 95.71 98.22 94.66 97.34 97.34 1,871,100
Mar 5, 2024 93.64 96.18 93.06 95.56 95.56 1,471,100
Mar 4, 2024 94.74 95.43 92.68 93.70 93.70 1,078,400
Mar 1, 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 9, 2024 89.32 90.25 87.59 88.09 88.09 1,316,100
Feb 8, 2024 89.65 91.85 86.70 89.02 89.02 2,203,900
Feb 7, 2024 88.85 90.19 87.97 88.11 88.11 1,175,000
Feb 6, 2024 90.00 90.39 87.70 88.44 88.44 1,022,000
Feb 5, 2024 88.74 90.44 88.01 90.04 90.04 1,322,600
Feb 2, 2024 87.99 90.01 87.36 89.33 89.33 960,800
Feb 1, 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 9, 2024 78.86 80.27 78.00 79.36 79.36 775,600
Jan 8, 2024 76.14 79.55 75.83 79.33 79.33 1,232,100
Jan 5, 2024 73.85 76.58 73.21 75.91 75.91 1,250,000
Jan 4, 2024 74.24 75.67 74.01 74.17 74.17 692,900
Jan 3, 2024 74.87 75.44 73.35 74.20 74.20 934,800
Jan 2, 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
Dec 8, 2023 68.92 71.72 68.84 71.55 71.55 1,717,000
Dec 7, 2023 69.79 69.85 67.78 68.94 68.94 1,051,600
Dec 6, 2023 70.54 71.65 69.18 69.46 69.46 755,700
Dec 5, 2023 71.68 72.06 70.10 70.18 70.18 785,500
Dec 4, 2023 70.75 72.67 70.46 72.31 72.31 1,756,600
Dec 1, 2023 68.92 72.30 68.19 71.01 71.01 2,405,700
Nov 30, 2023 67.16 69.26 66.65 69.01 69.01 2,167,600
Nov 29, 2023 67.06 69.00 67.06 67.37 67.37 1,460,200
Nov 28, 2023 66.40 67.25 65.90 66.46 66.46 1,094,500
Nov 27, 2023 67.21 67.98 66.39 66.60 66.60 1,638,100
Nov 24, 2023 67.51 68.13 67.09 68.00 68.00 417,300
Nov 22, 2023 66.85 68.41 66.63 67.73 67.73 1,720,800
Nov 21, 2023 64.78 67.57 64.65 66.18 66.18 2,016,200
Nov 20, 2023 62.83 67.51 62.70 64.95 64.95 2,276,300
Nov 17, 2023 63.16 66.24 62.67 63.74 63.74 4,096,700
Nov 16, 2023 58.39 58.80 57.65 58.14 58.14 876,500
Nov 15, 2023 58.32 60.19 58.32 58.65 58.65 1,691,800
Nov 14, 2023 57.12 58.70 56.91 58.46 58.46 1,677,100
Nov 13, 2023 54.62 55.80 53.63 54.87 54.87 1,685,700
Nov 10, 2023 52.76 54.06 52.08 53.79 53.79 1,494,900
Nov 9, 2023 54.74 54.85 52.42 52.66 52.66 1,275,900
Nov 8, 2023 55.98 56.22 54.47 54.62 54.62 1,625,300
Nov 7, 2023 54.51 55.72 54.14 55.60 55.60 1,025,000
Nov 6, 2023 55.20 55.38 53.95 54.61 54.61 1,068,400
Nov 3, 2023 55.00 55.38 53.51 54.92 54.92 2,141,900
Nov 2, 2023 53.93 54.85 53.00 53.96 53.96 2,342,300
Nov 1, 2023 53.32 53.77 51.83 53.09 53.09 1,905,300
Oct 31, 2023 52.57 55.00 51.04 53.70 53.70 3,237,900
Oct 30, 2023 53.74 54.05 52.44 53.25 53.25 1,869,700
Oct 27, 2023 53.84 54.28 52.80 53.12 53.12 1,736,800
Oct 26, 2023 53.81 54.51 53.16 53.41 53.41 1,327,300
Oct 25, 2023 55.55 55.59 53.84 53.90 53.90 1,417,000
Oct 24, 2023 53.00 56.77 52.10 56.05 56.05 2,415,500
Oct 23, 2023 54.24 55.59 54.00 54.66 54.66 1,259,700
Oct 20, 2023 57.05 57.05 54.47 54.57 54.57 1,139,300
Oct 19, 2023 55.73 57.78 55.36 56.43 56.43 1,310,500
Oct 18, 2023 55.71 57.25 55.41 55.73 55.73 1,299,800
Oct 17, 2023 53.49 57.32 53.49 56.49 56.49 2,463,200
Oct 16, 2023 54.42 54.70 53.72 54.13 54.13 1,173,500
Oct 13, 2023 53.22 55.33 53.15 54.09 54.09 2,275,600
Oct 12, 2023 57.68 57.81 52.17 52.84 52.84 5,217,100
Oct 11, 2023 61.23 62.45 57.37 57.70 57.70 2,153,600
Oct 10, 2023 61.35 62.57 61.06 61.98 61.98 1,343,100
Oct 9, 2023 61.73 62.64 59.77 61.35 61.35 1,663,200
Oct 6, 2023 60.14 61.99 58.52 61.66 61.66 1,898,100
Oct 5, 2023 61.21 61.60 57.78 60.71 60.71 3,958,500
Oct 4, 2023 63.18 63.28 59.94 61.24 61.24 3,289,400
Oct 3, 2023 65.74 65.91 62.24 63.21 63.21 1,837,300
Oct 2, 2023 65.84 66.33 65.06 66.17 66.17 1,152,000
Sep 29, 2023 67.73 67.73 65.29 65.89 65.89 1,071,100
Sep 28, 2023 66.01 68.06 66.01 67.34 67.34 836,200
Sep 27, 2023 67.02 67.37 64.96 66.15 66.15 1,444,100
Sep 26, 2023 68.80 68.80 66.36 66.39 66.39 1,211,500
Sep 25, 2023 67.40 69.83 67.19 69.26 69.26 759,200
Sep 22, 2023 67.60 68.53 67.37 67.73 67.73 910,000
Sep 21, 2023 68.80 68.93 67.30 67.33 67.33 1,202,300
Sep 20, 2023 70.49 70.92 69.50 69.59 69.59 663,600
Sep 19, 2023 69.80 70.20 69.37 69.99 69.99 825,500
Sep 18, 2023 69.71 70.53 69.25 70.02 70.02 812,800
Sep 15, 2023 70.68 70.91 68.96 69.78 69.78 1,800,200
Sep 14, 2023 72.05 72.16 70.90 71.33 71.33 1,227,700
Sep 13, 2023 70.51 71.43 70.20 70.98 70.98 1,102,800
Sep 12, 2023 73.15 73.74 70.62 70.66 70.66 1,910,200
Sep 11, 2023 75.12 75.40 73.26 73.39 73.39 823,400
Sep 8, 2023 73.30 75.66 73.30 74.73 74.73 1,289,600
Sep 7, 2023 76.94 77.22 72.86 73.38 73.38 1,777,300
Sep 6, 2023 76.33 77.67 76.11 77.24 77.24 669,200
Sep 5, 2023 78.31 78.71 76.44 76.64 76.64 922,700
Sep 1, 2023 77.93 79.17 77.63 78.70 78.70 843,300
Aug 31, 2023 78.47 78.59 77.17 77.56 77.56 759,000
Aug 30, 2023 78.66 78.95 78.07 78.41 78.41 792,400
Aug 29, 2023 76.47 79.09 76.24 78.54 78.54 1,194,500
Aug 28, 2023 74.63 76.50 74.52 76.39 76.39 838,100
Aug 25, 2023 73.98 74.79 73.03 74.23 74.23 582,300
Aug 24, 2023 75.32 75.93 73.86 73.87 73.87 646,600
Aug 23, 2023 73.11 75.14 72.82 75.10 75.10 1,180,500
Aug 22, 2023 71.96 73.37 71.96 72.68 72.68 825,400
Aug 21, 2023 70.97 71.91 70.64 71.63 71.63 513,900
Aug 18, 2023 70.54 71.19 69.86 70.68 70.68 1,086,200
Aug 17, 2023 71.75 72.30 70.49 71.24 71.24 1,632,200
Aug 16, 2023 72.75 73.99 71.46 71.91 71.91 1,149,800
Aug 15, 2023 73.18 73.76 72.17 72.92 72.92 993,500
Aug 14, 2023 73.62 74.06 72.54 73.21 73.21 1,896,400
Aug 11, 2023 73.51 74.43 73.32 73.84 73.84 838,400
Aug 10, 2023 73.28 74.82 72.92 73.87 73.87 1,177,600
Aug 9, 2023 73.53 74.66 72.98 73.18 73.18 1,569,800
Aug 8, 2023 74.85 74.93 72.64 73.19 73.19 1,445,000
Aug 7, 2023 75.06 76.06 74.45 75.70 75.70 847,700
Aug 4, 2023 74.43 75.03 73.43 74.48 74.48 1,211,900
Aug 3, 2023 73.87 75.50 73.75 74.35 74.35 1,253,000
Aug 2, 2023 76.00 76.98 73.78 74.10 74.10 1,702,900
Aug 1, 2023 76.60 79.86 73.97 76.78 76.78 3,554,000
Jul 31, 2023 75.20 75.20 73.39 74.73 74.73 1,608,900
Jul 28, 2023 74.03 74.47 73.03 74.36 74.36 1,480,000
Jul 27, 2023 75.98 75.98 73.07 73.28 73.28 2,004,700
Jul 26, 2023 76.92 78.07 75.83 76.75 76.75 1,524,900
Jul 25, 2023 76.34 78.11 76.10 77.20 77.20 1,295,100
Jul 24, 2023 76.42 78.24 75.81 76.89 76.89 1,131,800
Jul 21, 2023 79.37 79.90 76.50 76.77 76.77 1,562,500
Jul 20, 2023 80.44 81.09 77.08 78.92 78.92 1,688,600
Jul 19, 2023 80.61 81.54 77.78 80.37 80.37 1,148,500
Jul 18, 2023 80.64 81.14 79.93 80.45 80.45 873,900
Jul 17, 2023 81.72 81.72 80.06 80.65 80.65 801,600
Jul 14, 2023 82.84 83.68 81.30 81.90 81.90 951,600
Jul 13, 2023 83.49 83.94 82.27 82.73 82.73 842,300
Jul 12, 2023 83.49 84.13 82.43 83.45 83.45 1,147,200
Jul 11, 2023 83.44 83.77 82.00 82.40 82.40 1,004,700
Jul 10, 2023 79.95 82.92 79.74 82.86 82.86 1,067,000
Jul 7, 2023 79.71 81.09 79.71 80.06 80.06 1,029,200
Jul 6, 2023 80.54 80.54 78.96 79.96 79.96 1,072,200
Jul 5, 2023 81.30 81.72 80.27 80.51 80.51 1,006,600
Jul 3, 2023 80.83 81.49 80.12 81.35 81.35 666,100
Jun 30, 2023 82.54 82.54 81.33 81.38 81.38 1,010,000
Jun 29, 2023 79.99 81.75 79.69 81.64 81.64 1,416,300
Jun 28, 2023 79.21 80.00 78.66 79.75 79.75 977,800
Jun 27, 2023 78.40 79.65 78.01 79.34 79.34 1,279,800
Jun 26, 2023 78.28 79.51 78.19 78.62 78.62 647,500
Jun 23, 2023 78.04 79.53 77.86 78.20 78.20 1,305,700
Jun 22, 2023 78.83 79.57 78.13 79.22 79.22 791,300
Jun 21, 2023 77.89 79.18 77.40 78.95 78.95 1,061,100
Jun 20, 2023 78.77 79.48 77.51 78.40 78.40 994,100
Jun 16, 2023 78.79 80.17 77.38 78.43 78.43 2,931,200
Jun 15, 2023 77.02 79.06 76.80 78.19 78.19 1,434,000
Jun 14, 2023 82.71 85.40 76.81 77.48 77.48 4,194,300
Jun 13, 2023 73.73 76.10 73.73 75.57 75.57 2,027,400
Jun 12, 2023 72.99 73.45 72.05 73.35 73.35 1,399,000
Jun 9, 2023 74.55 74.78 72.74 72.81 72.81 919,100
Jun 8, 2023 74.64 75.43 73.64 74.98 74.98 951,400
Jun 7, 2023 75.42 75.84 74.41 74.64 74.64 1,497,500
Jun 6, 2023 73.92 75.07 73.47 75.05 75.05 993,400
Jun 5, 2023 73.53 74.67 73.51 73.92 73.92 947,100
Jun 2, 2023 73.33 75.52 73.33 74.58 74.58 1,128,000
Jun 1, 2023 71.00 72.58 70.75 72.55 72.55 961,200
May 31, 2023 69.74 71.49 68.60 71.20 71.20 1,188,000
May 30, 2023 70.16 72.02 69.56 70.38 70.38 912,900
May 26, 2023 69.18 70.40 69.18 70.29 70.29 766,300
May 25, 2023 68.99 70.04 68.50 69.29 69.29 1,335,300
May 24, 2023 68.41 69.12 67.77 68.90 68.90 1,310,400
May 23, 2023 72.05 72.26 69.24 69.45 69.45 1,149,200
May 22, 2023 73.25 73.95 72.08 72.69 72.69 898,900
May 19, 2023 73.84 74.10 72.59 72.88 72.88 768,600
May 18, 2023 72.77 73.65 72.11 73.17 73.17 1,267,900
May 17, 2023 72.16 72.64 71.05 72.24 72.24 1,153,700
May 16, 2023 71.22 72.41 70.68 71.50 71.50 1,384,900
May 15, 2023 69.73 71.19 69.58 71.09 71.09 1,047,600
May 12, 2023 70.32 70.72 69.11 69.59 69.59 1,305,000
May 11, 2023 71.03 71.34 69.91 70.10 70.10 907,700
May 10, 2023 71.20 72.84 71.03 71.54 71.54 1,465,800
May 9, 2023 69.52 71.33 67.98 70.20 70.20 2,163,300
May 8, 2023 69.05 70.39 68.94 69.70 69.70 816,200
May 5, 2023 69.56 70.29 69.07 69.35 69.35 1,028,400
May 4, 2023 68.29 68.95 66.85 68.46 68.46 1,774,600
May 3, 2023 69.92 70.27 68.59 68.70 68.70 1,395,800
May 2, 2023 71.54 72.49 69.68 69.89 69.89 1,780,700
May 1, 2023 73.18 73.75 72.14 72.28 72.28 937,400
Apr 28, 2023 71.76 73.52 71.66 73.32 73.32 2,099,300
Apr 27, 2023 72.23 72.56 71.01 71.92 71.92 1,187,800

Related Tickers

UHS Universal Health Services, Inc.
166.06
+0.58%
 
HCA HCA Healthcare, Inc.
306.69
-2.37%
 
CYH Community Health Systems, Inc.
3.3900
+4.31%
 
DVA DaVita Inc.
133.51
+0.56%
 
EHC Encompass Health Corporation
82.47
-0.31%
 
ACHC Acadia Healthcare Company, Inc.
73.59
+0.29%
 
FMS Fresenius Medical Care AG
20.10
-0.54%
 
OPCH Option Care Health, Inc.
29.61
+1.09%
 
SEM Select Medical Holdings Corporation
27.41
+0.07%
 
CHE Chemed Corporation
560.42
-2.25%