Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Tenet Healthcare (NY: THC ) 135.56 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 30, 2023 67.16 69.25 66.64 69.01 2,167,646 +1.64(+2.43%) Nov 29, 2023 67.06 69.00 67.06 67.37 1,460,230 +0.91(+1.37%) Nov 28, 2023 66.40 67.25 65.90 66.46 1,094,479 -0.14(-0.21%) Nov 27, 2023 67.21 67.98 66.39 66.60 1,693,406 -1.40(-2.06%) Nov 24, 2023 67.51 68.13 67.09 68.00 417,262 +0.27(+0.40%) Nov 22, 2023 66.85 68.41 66.63 67.73 1,721,003 +1.55(+2.34%) Nov 21, 2023 64.78 67.57 64.65 66.18 2,016,242 +1.23(+1.89%) Nov 20, 2023 62.83 67.51 62.70 64.95 2,276,316 +1.21(+1.90%) Nov 17, 2023 63.16 66.24 62.67 63.74 4,096,686 +5.60(+9.63%) Nov 16, 2023 58.39 58.80 57.65 58.14 876,549 -0.51(-0.87%) Nov 15, 2023 58.32 60.19 58.32 58.65 1,691,829 +0.19(+0.33%) Nov 14, 2023 57.12 58.70 56.91 58.46 1,677,132 +3.59(+6.54%) Nov 13, 2023 54.62 55.80 53.63 54.87 1,685,714 +1.08(+2.01%) Nov 10, 2023 52.76 54.06 52.08 53.79 1,494,912 +1.13(+2.15%) Nov 09, 2023 54.74 54.85 52.42 52.66 1,275,850 -1.96(-3.59%) Nov 08, 2023 55.98 56.22 54.47 54.62 1,625,283 -0.98(-1.76%) Nov 07, 2023 54.51 55.72 54.14 55.60 1,025,036 +0.99(+1.81%) Nov 06, 2023 55.20 55.38 53.95 54.61 1,068,412 -0.31(-0.56%) Nov 03, 2023 55.00 55.38 53.51 54.92 2,141,947 +0.96(+1.78%) Nov 02, 2023 53.93 54.85 53.00 53.96 2,346,548 +0.87(+1.64%) Nov 01, 2023 53.32 53.77 51.83 53.09 1,905,285 -0.61(-1.14%) Oct 31, 2023 52.57 55.00 51.04 53.70 3,237,893 +0.45(+0.85%) Oct 30, 2023 53.74 54.05 52.44 53.25 1,866,489 +0.13(+0.24%) Oct 27, 2023 53.84 54.27 52.80 53.12 1,736,886 -0.29(-0.54%) Oct 26, 2023 53.81 54.51 53.16 53.41 1,327,270 -0.49(-0.91%) Oct 25, 2023 55.55 55.59 53.84 53.90 1,417,019 -2.15(-3.84%) Oct 24, 2023 53.00 56.77 52.10 56.05 2,415,544 +1.39(+2.54%) Oct 23, 2023 54.24 55.59 54.00 54.66 1,259,669 +0.09(+0.16%) Oct 20, 2023 57.05 57.05 54.47 54.57 1,139,282 -1.86(-3.30%) Oct 19, 2023 55.73 57.78 55.36 56.43 1,310,456 +0.70(+1.26%) Oct 18, 2023 55.71 57.25 55.41 55.73 1,299,831 -0.76(-1.35%) Oct 17, 2023 53.49 57.32 53.49 56.49 2,463,200 +2.36(+4.36%) Oct 16, 2023 54.42 54.70 53.72 54.13 1,173,510 +0.04(+0.07%) Oct 13, 2023 53.22 55.33 53.15 54.09 2,275,678 +1.25(+2.37%) Oct 12, 2023 57.68 57.81 52.17 52.84 5,216,887 -4.86(-8.42%) Oct 11, 2023 61.23 62.45 57.37 57.70 2,153,637 -4.28(-6.91%) Oct 10, 2023 61.35 62.57 61.06 61.98 1,343,054 +0.63(+1.03%) Oct 09, 2023 61.73 62.63 59.77 61.35 1,663,216 -0.31(-0.50%) Oct 06, 2023 60.14 61.99 58.52 61.66 1,898,056 +0.95(+1.56%) Oct 05, 2023 61.21 61.60 57.78 60.71 3,958,539 -0.53(-0.87%) Oct 04, 2023 63.18 63.27 59.94 61.24 3,289,405 -1.97(-3.12%) Oct 03, 2023 65.74 65.91 62.24 63.21 1,837,285 -2.96(-4.47%) Oct 02, 2023 65.84 66.33 65.06 66.17 1,151,994 +0.28(+0.42%) Sep 29, 2023 67.73 67.73 65.29 65.89 1,071,144 -1.45(-2.15%) Sep 28, 2023 66.01 68.06 66.01 67.34 836,233 +1.19(+1.80%) Sep 27, 2023 67.02 67.37 64.95 66.15 1,444,172 -0.24(-0.36%) Sep 26, 2023 68.80 68.80 66.36 66.39 1,211,607 -2.87(-4.14%) Sep 25, 2023 67.40 69.69 69.16 69.26 759,204 +1.53(+2.26%) Sep 22, 2023 67.60 68.53 67.37 67.73 910,037 +0.40(+0.59%) Sep 21, 2023 68.80 68.93 67.30 67.33 1,202,273 -2.26(-3.25%) Sep 20, 2023 70.49 70.92 69.50 69.59 663,610 -0.40(-0.57%) Sep 19, 2023 69.80 70.20 69.37 69.99 825,458 -0.03(-0.04%) Sep 18, 2023 69.71 70.53 69.25 70.02 812,788 +0.24(+0.34%) Sep 15, 2023 70.68 70.91 68.96 69.78 1,801,653 -1.55(-2.17%) Sep 14, 2023 72.05 72.16 70.90 71.33 1,227,753 +0.35(+0.49%) Sep 13, 2023 70.51 71.43 70.20 70.98 1,102,849 +0.32(+0.45%) Sep 12, 2023 73.15 73.73 70.62 70.66 1,910,320 -2.73(-3.72%) Sep 11, 2023 75.12 75.40 73.26 73.39 823,391 -1.34(-1.79%) Sep 08, 2023 73.30 75.66 73.30 74.73 1,289,639 +1.35(+1.84%) Sep 07, 2023 76.94 77.22 72.86 73.38 1,780,474 -3.86(-5.00%) Sep 06, 2023 76.33 77.67 76.11 77.24 669,192 +0.60(+0.78%) Sep 05, 2023 78.31 78.71 76.44 76.64 922,690 -2.06(-2.62%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.