$48.14 +0.64 (%) Tenet Healthcare Corp - NYSE

Nov. 21, 2014 | 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
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
10/30/201456.3456.4454.9855.431,310,201
10/29/201456.8057.5655.9856.311,254,382
10/28/201457.7357.9555.9256.822,227,578
10/27/201457.8658.0557.0057.49671,214
10/24/201458.3458.3457.1158.22911,939
10/23/201458.1458.7957.4458.09906,928
10/22/201458.9059.1857.4157.62869,071
10/21/201456.9959.2856.9558.871,233,678
10/20/201456.3657.3755.3556.451,218,525
10/17/201456.0557.7655.9856.581,929,679
10/16/201453.6156.1453.5055.603,234,915
10/15/201453.8054.2051.4353.383,217,007
10/14/201455.1256.1453.9154.652,141,657
10/13/201455.4156.7254.5954.651,487,601
10/10/201455.7357.2255.4955.531,173,340
10/9/201458.1658.2555.8655.971,503,856
10/8/201456.7358.5256.3558.192,117,105
10/7/201457.2858.4056.9857.031,578,729
10/6/201458.9859.4057.3357.651,378,767
10/3/201458.5759.6558.2058.841,966,556
10/2/201457.8558.3755.4858.152,093,764
10/1/201459.3959.5257.4357.741,473,192
9/30/201460.8661.0159.2459.391,376,841
9/29/201460.2361.0059.9060.64824,800
9/26/201461.8462.6560.2760.75992,034
9/25/201462.8762.9061.4961.84751,157
9/24/201462.3263.2361.8063.131,034,188
9/23/201462.4262.9361.7962.331,021,892
9/22/201463.3163.6162.2662.45774,257
9/19/201463.1763.5162.5863.271,477,995
9/18/201462.3762.9761.9262.711,052,370
9/17/201462.0062.5761.5462.311,130,597
9/16/201460.4862.0760.2861.90979,753
9/15/201461.6661.9860.5960.68768,367
9/12/201462.6663.2360.9661.531,769,658
9/11/201460.6962.9660.6762.841,366,112
9/10/201461.1661.1660.1360.87962,079
9/9/201459.4262.3759.4260.972,749,222
9/8/201457.7459.0557.7458.991,533,070
9/5/201456.8158.1056.8157.712,137,410
9/4/201460.1060.1056.5157.003,750,257
9/3/201461.0061.1260.0260.101,175,884
9/2/201461.1061.1259.1660.761,216,159
8/29/201460.0461.8060.0361.181,175,875
8/28/201460.2360.5759.8659.991,117,433
8/27/201460.5461.1260.2960.37877,437
8/26/201460.0560.9459.9260.421,528,317
8/25/201460.4260.5859.4059.901,029,121
8/22/201460.0660.9159.9760.59657,490
8/21/201460.3160.4159.7760.06717,509
8/20/201459.6460.5159.2560.151,307,299
8/19/201460.4060.6259.5059.811,406,651
8/18/201459.0060.2458.5260.171,311,741
8/15/201458.8959.0458.0958.601,041,313
8/14/201457.7858.8457.6858.641,178,803
8/13/201457.0157.7356.8557.691,396,069
8/12/201456.6957.1556.3956.98974,814
8/11/201457.0657.8656.4556.831,411,002
8/8/201456.8857.5255.4256.831,700,108
8/7/201456.2858.0356.2856.972,795,568
8/6/201454.3756.3854.1256.143,090,709
8/5/201454.0156.7253.8254.835,118,149
8/4/201452.5353.6552.4053.302,550,325
8/1/201452.6453.9052.0352.342,086,968
7/31/201453.5353.7252.6252.772,332,141
7/30/201454.1154.2853.0653.941,969,377
7/29/201454.3255.3453.7054.001,844,810
7/28/201453.6154.5053.1253.822,213,001
7/25/201450.5853.8750.4353.615,022,642
7/24/201448.7249.6548.4149.221,683,487
7/23/201448.5648.9146.8748.48790,420
7/22/201448.2049.1945.8748.512,896,315
7/21/201448.1848.4047.0548.151,035,845
7/18/201447.7348.7547.1348.421,016,612
7/17/201448.7449.7547.6747.791,558,350
7/16/201448.3549.1447.2348.713,409,783
7/15/201444.9745.5144.8144.971,229,232
7/14/201445.4045.4544.6645.02697,019
7/11/201445.1345.4444.4645.161,091,502
7/10/201444.8545.3844.2045.221,470,769
7/9/201445.5645.8445.1345.43924,529
7/8/201446.3746.3744.6845.391,550,983
7/7/201447.5947.6846.4346.551,160,469
7/3/201448.0848.3147.2747.75968,434
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center