$49.95 +0.34 (%) Tenet Healthcare Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THC historical data

Date Open High Low Close Volume
3/26/201549.8250.0048.9649.611,713,742
3/25/201551.3351.6849.6449.951,745,700
3/24/201552.0052.1551.2451.331,868,468
3/23/201551.2552.6950.5552.074,170,041
3/20/201550.5150.6549.1049.621,851,241
3/19/201549.7350.4449.5350.371,186,968
3/18/201549.0750.1148.9049.801,230,188
3/17/201548.2849.5647.9549.201,331,644
3/16/201547.5948.5947.5848.571,266,588
3/13/201547.7048.1946.9147.29938,467
3/12/201547.9448.2247.4847.73814,318
3/11/201547.0048.1946.4247.821,831,131
3/10/201547.0547.4746.5346.721,279,058
3/9/201549.2849.2847.5347.591,510,526
3/6/201548.9250.4748.7549.232,223,283
3/5/201549.3949.8048.2749.232,255,232
3/4/201546.9450.8446.3549.995,123,874
3/3/201546.5947.2846.5747.061,952,750
3/2/201546.2147.8046.1347.022,743,243
2/27/201547.0447.0946.0646.301,596,403
2/26/201545.5547.1645.1946.742,223,107
2/25/201545.3146.2845.0245.631,594,744
2/24/201545.5448.0844.8045.292,958,068
2/23/201545.0045.8344.7345.582,438,832
2/20/201544.6445.3744.3044.851,321,697
2/19/201545.0645.2844.5544.691,005,041
2/18/201545.3645.6944.6544.96946,456
2/17/201544.2345.4443.8945.311,231,762
2/13/201543.4344.3643.3144.301,136,181
2/12/201543.7444.1043.4243.55698,290
2/11/201543.7344.0843.2743.651,055,893
2/10/201542.8544.0842.6943.861,550,325
2/9/201543.2943.5242.3642.651,299,404
2/6/201544.2044.9643.4643.681,763,147
2/5/201543.6044.5443.5144.251,812,343
2/4/201543.8644.2742.9143.421,988,566
2/3/201542.2944.4142.0744.192,754,407
2/2/201542.2242.6441.4742.223,298,670
1/30/201543.0243.4942.1342.282,061,409
1/29/201542.9543.5241.8443.391,942,516
1/28/201543.8544.0542.8542.951,106,620
1/27/201543.9144.5343.5043.601,441,113
1/26/201544.0344.4943.1544.412,334,757
1/23/201545.3245.6243.8043.881,715,977
1/22/201544.9845.5844.4145.531,688,237
1/21/201544.4845.9644.3644.712,138,593
1/20/201544.9545.1343.8244.703,438,963
1/16/201544.4545.0443.8844.982,526,967
1/15/201545.4445.6944.3644.731,898,024
1/14/201545.5345.8844.4345.252,643,205
1/13/201547.3047.6844.6246.165,302,391
1/12/201552.1052.1046.4047.005,232,739
1/9/201552.1552.4551.3451.651,443,062
1/8/201551.4552.3451.2052.161,403,514
1/7/201548.8551.0048.8550.981,264,097
1/6/201549.0049.6547.7648.561,589,203
1/5/201549.9150.9548.7049.041,340,928
1/2/201550.9951.2149.8150.21853,934
12/31/201451.8952.0950.6050.67827,294
12/30/201451.6152.2551.4251.87758,193
12/29/201451.2051.9050.8951.70896,769
12/26/201452.4252.8151.1351.36921,109
12/24/201451.5652.5951.5652.44483,968
12/23/201451.8052.2151.2251.381,404,401
12/22/201451.7852.0951.5151.70868,996
12/19/201451.6252.2151.5251.851,380,041
12/18/201449.9351.7449.7551.303,758,146
12/17/201448.5649.0748.0548.442,157,127
12/16/201448.7749.9848.2948.361,448,179
12/15/201450.3950.7149.0849.261,424,084
12/12/201451.3351.9950.2450.251,137,052
12/11/201451.1952.5351.0551.901,130,965
12/10/201451.1651.7550.3850.811,024,276
12/9/201450.7251.3950.4051.321,142,033
12/8/201451.6152.6951.1751.311,709,504
12/5/201448.7951.9648.7751.792,622,989
12/4/201447.1948.7847.0148.422,080,027
12/3/201446.8247.5046.7447.151,300,677
12/2/201446.8347.0846.4146.751,232,443
12/1/201447.8248.2146.6946.761,272,374
11/28/201448.0748.4347.5148.05517,840
11/26/201449.1449.3748.0648.231,225,073
11/25/201448.5549.1848.3649.151,539,818
11/24/201448.2650.1148.2648.541,782,888
11/21/201448.0048.4947.6048.142,046,959
11/20/201447.2847.7947.0047.501,562,300
11/19/201448.8949.0447.6847.711,477,390
11/18/201447.4649.3047.3649.152,639,568
11/17/201446.5247.5746.0147.462,791,525
11/14/201447.6148.3646.4446.502,560,868
11/13/201448.2048.7447.4047.941,696,996
11/12/201447.6148.3947.0148.122,114,342
11/11/201448.0348.9447.6148.272,533,406
11/10/201448.6549.6647.6048.034,203,483
11/7/201450.7651.2747.3847.857,841,459
11/6/201451.6052.0251.0151.182,394,325
11/5/201453.1653.3250.0751.405,772,813
11/4/201458.0058.0351.9753.066,509,357
11/3/201456.0758.9755.5556.722,273,138
10/31/201456.1756.5454.6356.051,950,139
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center