$42.28 -1.11 (%) Tenet Healthcare Corp - NYSE

Jan. 30, 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
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
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center