$52.41 -0.71 (%) Tenet Healthcare Corp - NYSE

May. 28, 2015 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THC historical data

Date Open High Low Close Volume
5/27/201552.5753.1752.2953.121,542,269
5/26/201551.8553.6951.6952.452,493,801
5/22/201551.8252.8051.4251.92846,026
5/21/201551.7752.4451.5751.971,379,225
5/20/201550.9752.4350.6551.812,627,725
5/19/201550.2751.6650.0550.991,476,439
5/18/201548.5150.3048.3850.141,765,043
5/15/201548.7248.8348.0148.451,538,467
5/14/201548.8348.8948.3148.641,339,333
5/13/201548.0548.5847.9348.171,008,481
5/12/201548.6648.7447.5948.021,240,608
5/11/201548.3149.3748.1349.001,284,843
5/8/201548.2548.5247.7248.26922,552
5/7/201547.0448.3646.3348.011,480,071
5/6/201548.3248.3246.8246.991,927,341
5/5/201550.9650.9647.7447.893,115,054
5/4/201547.8049.9747.8049.494,313,360
5/1/201548.1748.2347.3747.681,429,429
4/30/201548.7449.4147.7647.861,775,813
4/29/201549.7549.8848.4648.871,775,304
4/28/201549.7450.2547.8749.871,784,603
4/27/201550.7250.9949.4749.711,161,384
4/24/201551.2051.5750.5550.651,170,543
4/23/201550.5651.9850.3551.231,813,236
4/22/201550.9151.2550.1950.581,427,011
4/21/201551.4651.7050.8450.851,031,834
4/20/201551.6551.7351.0951.46832,378
4/17/201550.4451.4850.0751.381,343,201
4/16/201551.7951.9050.5350.851,543,187
4/15/201552.0452.8951.8852.151,728,955
4/14/201550.5151.0349.8050.91798,963
4/13/201550.5950.9949.9050.581,183,422
4/10/201550.5550.7550.2250.54749,409
4/9/201550.3450.8550.1850.55934,302
4/8/201549.8850.7549.8450.341,218,296
4/7/201549.9850.6349.6949.73990,204
4/6/201548.8750.5248.5649.992,194,963
4/2/201548.9149.6848.6049.161,872,516
4/1/201549.7649.7647.5848.792,404,918
3/31/201550.2651.0049.4749.511,402,075
3/30/201550.4051.1450.2750.39935,265
3/27/201549.5850.1749.3749.951,215,652
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center