Home

Tenet Healthcare (THC)

120.35
-12.51 (-9.42%)
NYSE · Last Trade: Apr 5th, 6:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tenet Healthcare (THC)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025128.33129.04119.66120.352,875,566120.35
4/03/2025134.00135.81131.05132.861,335,347132.86
4/02/2025131.75137.50131.22137.181,008,679137.18
4/01/2025135.61135.96132.85133.401,115,870133.40
3/31/2025131.02135.76131.01134.501,119,058134.50
3/28/2025133.86135.81131.39133.14864,472133.14
3/27/2025133.04136.00132.47134.441,368,396134.44
3/26/2025132.06133.76128.87133.041,984,068133.04
3/25/2025132.81137.86129.58130.781,694,002130.78
3/24/2025125.23130.12124.60129.491,543,691129.49
3/21/2025124.40125.51121.33123.206,652,268123.20
3/20/2025127.06128.54126.03126.34962,509126.34
3/19/2025125.34127.87125.04127.75838,310127.75
3/18/2025127.58128.97124.42125.33979,766125.33
3/17/2025122.33129.22121.97128.001,677,799128.00
3/14/2025120.77123.14119.42122.671,125,191122.67
3/13/2025121.63121.90117.25119.511,896,553119.51
3/12/2025127.52129.25120.77121.201,822,866121.20
3/11/2025125.80127.32123.86126.421,058,248126.42
3/10/2025126.54128.84124.50126.151,521,519126.15
3/07/2025125.06128.26123.15127.491,325,020127.49
3/06/2025124.48126.67123.68125.441,548,571125.44
3/05/2025121.45126.50121.45126.021,364,556126.02
3/04/2025122.75125.05120.50122.671,875,412122.67
3/03/2025127.69128.08123.98124.561,645,556124.56
2/28/2025122.95126.63117.00126.593,557,122126.59
2/27/2025134.16137.37129.98130.481,297,438130.48
2/26/2025136.08136.44128.75131.751,724,049131.75
2/25/2025131.66135.05130.41134.571,385,809134.57
2/24/2025130.83133.00129.95131.561,598,203131.56
2/21/2025136.32137.15129.51129.601,742,125129.60
2/20/2025134.66138.11133.75137.241,854,202137.24
2/19/2025132.60137.86131.74135.652,509,554135.65
2/18/2025132.99138.17132.21134.911,940,298134.91
2/14/2025134.04137.57132.59133.311,991,896133.31
2/13/2025127.99134.43125.15133.572,689,370133.57
2/12/2025134.07142.69124.20126.194,551,737126.19
2/11/2025139.45140.90136.53138.831,418,287138.83
2/10/2025140.98141.50134.47139.451,273,403139.45
2/07/2025140.80141.49138.94140.47689,247140.47
2/06/2025144.88146.74138.57139.801,226,438139.80
2/05/2025144.38145.59142.66144.98880,151144.98
2/04/2025143.12145.41142.52143.71887,800143.71
2/03/2025138.39146.99138.39144.641,412,737144.64
1/31/2025143.04143.38140.00140.89842,971140.89
1/30/2025140.82144.67140.21143.23976,680143.23
1/29/2025140.15141.21137.58139.37888,126139.37
1/28/2025139.61143.63139.60139.671,549,929139.67
1/27/2025134.98139.10134.01138.89879,059138.89
1/24/2025137.82138.54130.87135.581,148,736135.58
1/23/2025134.88138.98134.88138.291,317,774138.29
1/22/2025134.66136.08132.30134.42677,209134.42
1/21/2025131.68134.91131.17134.431,193,334134.43
1/17/2025132.79133.30129.87130.86747,407130.86
1/16/2025130.05133.19129.50132.77745,981132.77
1/15/2025130.82131.18128.84130.03767,009130.03
1/14/2025128.90129.50125.27127.63681,513127.63
1/13/2025127.21129.32125.92129.271,137,156129.27
1/10/2025128.52131.97126.37127.971,078,163127.97
1/08/2025128.27130.97127.00130.211,163,293130.21
1/07/2025126.99130.41126.00128.801,162,854128.80
1/06/2025123.31126.76122.76125.611,370,300125.61