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 ) 130.86 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%) Apr 30, 2014 45.55 45.65 44.69 45.08 1,557,970 -0.63(-1.38%) Apr 29, 2014 46.15 46.32 45.02 45.71 1,640,556 -0.55(-1.19%) Apr 28, 2014 46.23 46.53 45.41 46.26 2,086,395 +0.14(+0.30%) Apr 25, 2014 43.88 46.49 43.68 46.12 5,474,945 +3.86(+9.13%) Apr 24, 2014 42.23 43.01 42.10 42.26 2,061,504 +0.23(+0.55%) Apr 23, 2014 40.49 42.12 40.49 42.03 2,126,837 +1.69(+4.19%) Apr 22, 2014 39.65 40.82 39.65 40.34 948,298 +0.44(+1.10%) Apr 21, 2014 39.64 40.50 39.53 39.90 1,411,918 +0.18(+0.45%) Apr 17, 2014 38.63 39.72 39.72 39.72 2,245,900 +0.97(+2.50%) Apr 16, 2014 39.68 39.68 38.46 38.75 1,230,637 -0.69(-1.75%) Apr 15, 2014 39.48 40.08 38.70 39.44 1,661,681 -0.01(-0.03%) Apr 14, 2014 39.67 39.86 39.10 39.45 1,090,931 +0.11(+0.28%) Apr 11, 2014 40.00 40.34 39.20 39.34 1,733,708 -0.73(-1.82%) Apr 10, 2014 40.60 40.90 39.98 40.07 2,083,681 -0.54(-1.33%) Apr 09, 2014 40.64 40.98 40.00 40.61 1,502,381 +0.03(+0.07%) Apr 08, 2014 40.05 40.98 39.66 40.58 1,368,884 +0.43(+1.07%) Apr 07, 2014 41.74 41.82 39.73 40.15 1,888,615 -1.73(-4.13%) Apr 04, 2014 42.72 43.92 41.70 41.88 1,797,658 -0.55(-1.30%) Apr 03, 2014 42.60 42.91 42.02 42.43 1,539,182 -0.17(-0.40%) Apr 02, 2014 42.59 43.29 42.51 42.60 1,815,686 +0.04(+0.09%) Apr 01, 2014 42.85 43.28 42.25 42.56 1,666,562 -0.25(-0.58%) Mar 31, 2014 42.02 42.81 41.96 42.81 1,285,908 +0.95(+2.27%) Mar 28, 2014 41.62 43.10 41.56 41.86 1,616,009 +0.56(+1.36%) Mar 27, 2014 40.93 41.55 40.09 41.30 2,305,013 +0.37(+0.90%) Mar 26, 2014 39.27 41.64 39.14 40.93 3,650,943 +2.03(+5.22%) Mar 25, 2014 39.49 39.89 38.40 38.90 2,819,638 -0.36(-0.92%) Mar 24, 2014 40.20 40.46 39.19 39.26 2,083,400 -0.93(-2.31%) Mar 21, 2014 40.76 41.00 40.05 40.19 2,170,455 -0.36(-0.89%) Mar 20, 2014 41.10 41.36 40.48 40.55 1,075,293 -0.53(-1.29%) Mar 19, 2014 40.70 41.41 40.61 41.08 1,098,216 +0.38(+0.93%) Mar 18, 2014 40.28 41.79 40.28 40.70 2,263,393 +0.67(+1.67%) Mar 17, 2014 39.79 40.30 39.56 40.03 1,325,596 +0.23(+0.58%) Mar 14, 2014 40.14 40.76 39.10 39.80 2,378,601 -0.44(-1.09%) Mar 13, 2014 41.38 41.46 39.87 40.24 2,562,928 -1.07(-2.59%) Mar 12, 2014 41.79 41.95 41.04 41.31 1,363,748 -0.80(-1.90%) Mar 11, 2014 42.06 43.12 41.90 42.11 1,481,843 +0.10(+0.24%) Mar 10, 2014 42.30 42.58 41.65 42.01 1,411,442 -0.30(-0.71%) Mar 07, 2014 42.78 43.17 42.13 42.31 1,464,057 -0.51(-1.19%) Mar 06, 2014 43.52 43.66 42.70 42.82 1,528,398 -0.57(-1.31%) Mar 05, 2014 43.71 44.11 43.21 43.39 1,226,040 -0.56(-1.27%) Mar 04, 2014 44.08 44.47 43.69 43.95 1,868,505 +0.30(+0.69%) Mar 03, 2014 43.49 44.09 42.97 43.65 1,658,745 -0.47(-1.07%) Feb 28, 2014 43.92 44.72 43.80 44.12 2,063,445 +0.05(+0.11%) Feb 27, 2014 44.26 44.95 43.75 44.07 2,169,270 -0.27(-0.61%) Feb 26, 2014 43.69 44.99 43.30 44.34 2,842,442 +0.41(+0.93%) Feb 25, 2014 46.26 46.84 42.85 43.93 10,093,367 -4.40(-9.10%) Feb 24, 2014 46.77 48.65 46.77 48.33 2,422,525 +1.46(+3.11%) Feb 21, 2014 46.30 47.60 45.85 46.87 1,802,633 +0.75(+1.63%) Feb 20, 2014 45.57 46.52 45.14 46.12 2,198,963 +0.03(+0.07%) Feb 19, 2014 46.30 47.11 46.08 46.09 1,596,256 -0.47(-1.01%) Feb 18, 2014 46.60 47.15 46.36 46.56 1,204,224 +0.00(+0.00%) Feb 14, 2014 46.92 46.56 46.56 46.56 1,650,100 -0.44(-0.94%) Feb 13, 2014 45.37 47.20 44.94 47.00 1,900,429 +1.32(+2.89%) Feb 12, 2014 45.82 46.96 45.52 45.68 1,212,386 -0.11(-0.24%) Feb 11, 2014 45.05 45.95 44.31 45.79 1,267,274 +0.40(+0.88%) Feb 10, 2014 44.79 45.62 44.17 45.39 1,805,701 +0.60(+1.34%) Feb 07, 2014 44.83 45.09 44.04 44.79 1,225,639 +0.10(+0.22%) Feb 06, 2014 44.16 44.94 44.02 44.69 1,036,211 +0.62(+1.41%) Feb 05, 2014 44.38 44.71 43.40 44.07 1,102,124 -0.42(-0.94%) Feb 04, 2014 45.06 45.50 44.22 44.49 1,387,485 -0.48(-1.07%) 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.