Tenet Healthcare Corp $53.82

up +0.21


28/7/2014 04:02 PM  |  NYSE : THC  
Industries : Health Services / Hospitals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THC historical data

Date Open High Low Close Volume
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
7/2/201446.5647.9146.3347.851,584,270
7/1/201447.1347.4946.4246.601,079,239
6/30/201446.9947.2546.5646.94961,994
6/27/201446.4447.3746.0546.911,303,786
6/26/201448.5048.5046.1346.633,580,499
6/25/201447.9748.4946.7147.942,543,963
6/24/201449.3249.3647.7947.821,148,822
6/23/201448.8549.8448.6749.471,279,805
6/20/201448.2248.8547.7248.751,464,041
6/19/201447.8548.1047.0248.001,360,364
6/18/201447.9248.1047.1147.771,422,344
6/17/201448.1249.0447.9648.011,396,347
6/16/201446.9848.1146.8748.111,827,922
6/13/201447.7847.8646.8346.971,888,827
6/12/201448.1048.2747.5347.771,035,210
6/11/201448.6848.6847.4348.201,293,544
6/10/201448.9448.9848.2748.78629,564
6/9/201449.1849.5348.5649.15992,849
6/6/201450.0250.2549.1249.221,813,861
6/5/201447.4949.6547.4949.433,004,501
6/4/201446.9147.5546.8547.491,191,034
6/3/201446.7447.3746.6646.961,180,891
6/2/201447.0847.2846.3646.73912,974
5/30/201447.3847.8346.9247.00875,523
5/29/201447.3047.5046.8947.42672,004
5/28/201446.6047.5046.2147.10823,667
5/27/201448.0848.1346.7347.271,164,863
5/23/201447.4348.2546.9147.901,176,965
5/22/201447.1547.8847.0047.301,235,188
5/21/201446.1147.4146.1147.001,552,496
5/20/201445.8446.1945.4545.90785,422
5/19/201444.9146.2444.9145.801,288,179
5/16/201445.3745.7144.4945.161,797,468
5/15/201445.9246.0044.9245.83919,435
5/14/201446.0546.9545.9446.082,450,850
5/13/201444.7146.0644.5546.032,017,613
5/12/201444.4144.8244.1244.581,368,784
5/9/201443.7744.4943.3744.361,420,367
5/8/201444.3745.1343.5743.771,243,472
5/7/201445.3745.6244.1144.551,562,030
5/6/201445.0046.9943.7645.343,425,453
5/5/201445.3045.6344.5945.362,552,783
5/2/201445.7145.9344.9745.412,042,755
5/1/201445.0345.7944.4045.511,976,820
4/30/201445.5545.6544.6945.081,557,982
4/29/201446.1546.3245.0245.711,640,556
4/28/201446.2346.5345.4146.262,086,395
4/25/201443.8846.4943.6846.125,474,945
4/24/201442.2343.0142.1042.262,061,504
4/23/201440.4942.1240.4942.032,126,837
4/22/201439.6540.8239.6540.34950,350
4/21/201439.6440.5039.5339.901,411,918
4/17/201438.6339.7637.9539.722,245,891
4/16/201439.6839.6838.4638.751,230,637
4/15/201439.4840.0838.7039.441,661,681
4/14/201439.6739.8639.1039.451,109,727
4/11/201440.0040.3439.2039.341,733,708
4/10/201440.6040.9039.9840.072,084,981
4/9/201440.6440.9840.0040.611,502,581
4/8/201440.0540.9839.6640.581,368,884
4/7/201441.7441.8239.7340.151,888,815
4/4/201442.7243.9241.7041.881,797,658
4/3/201442.6042.9142.0242.431,539,182
4/2/201442.5943.2942.5142.601,815,686
4/1/201442.8543.2842.2542.561,666,612
3/31/201442.0242.8141.9342.811,285,908
3/28/201441.6243.1041.5641.861,616,009
3/27/201440.9341.5640.0941.302,308,989
3/26/201439.2741.6439.1440.933,652,509
3/25/201439.4939.8938.4038.902,819,638
3/24/201440.2040.4639.1939.262,083,400
3/21/201440.7641.0040.0540.192,170,455
3/20/201441.1041.3640.4840.551,076,043
3/19/201440.7041.4140.6141.081,099,600
3/18/201440.2841.7940.2840.702,263,410
3/17/201439.7940.3039.5640.031,325,596
3/14/201440.1440.7639.1039.802,378,601
3/13/201441.3841.4639.8740.242,563,153
3/12/201441.7941.9541.0441.311,363,748
3/11/201442.0643.1241.9042.111,481,843
3/10/201442.3042.5841.6542.011,411,442
3/7/201442.7843.1742.1342.311,464,057
3/6/201443.5243.6642.7042.821,528,398
Trading Center