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 ) 133.69 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2015 48.74 49.41 47.76 47.86 1,775,813 -1.01(-2.07%) Apr 29, 2015 49.75 49.88 48.46 48.87 1,775,204 -1.00(-2.01%) Apr 28, 2015 49.74 50.25 47.87 49.87 1,784,603 +0.16(+0.32%) Apr 27, 2015 50.72 50.99 49.47 49.71 1,161,384 -0.94(-1.86%) Apr 24, 2015 51.20 51.57 50.55 50.65 1,170,543 -0.58(-1.13%) Apr 23, 2015 50.56 51.98 50.35 51.23 1,813,236 +0.65(+1.29%) Apr 22, 2015 50.91 51.25 50.19 50.58 1,427,011 -0.27(-0.53%) Apr 21, 2015 51.46 51.70 50.84 50.85 1,031,834 -0.61(-1.19%) Apr 20, 2015 51.65 51.73 51.09 51.46 832,378 +0.08(+0.16%) Apr 17, 2015 50.44 51.48 50.07 51.38 1,343,201 +0.53(+1.04%) Apr 16, 2015 51.79 51.90 50.53 50.85 1,542,937 -1.30(-2.49%) Apr 15, 2015 52.04 52.89 51.88 52.15 1,728,955 +1.24(+2.44%) Apr 14, 2015 50.51 51.03 49.80 50.91 798,963 +0.33(+0.65%) Apr 13, 2015 50.59 50.99 49.90 50.58 1,183,422 +0.04(+0.08%) Apr 10, 2015 50.55 50.75 50.22 50.54 749,409 -0.01(-0.02%) Apr 09, 2015 50.34 50.85 50.18 50.55 934,302 +0.21(+0.42%) Apr 08, 2015 49.88 50.75 49.84 50.34 1,218,296 +0.61(+1.23%) Apr 07, 2015 49.98 50.63 49.69 49.73 990,204 -0.26(-0.52%) Apr 06, 2015 48.87 50.52 48.55 49.99 2,194,933 +0.83(+1.69%) Apr 02, 2015 48.91 49.16 49.16 49.16 1,872,500 +0.37(+0.76%) Apr 01, 2015 49.76 49.76 47.58 48.79 2,404,918 -0.72(-1.45%) Mar 31, 2015 50.26 51.00 49.47 49.51 1,402,075 -0.88(-1.75%) Mar 30, 2015 50.40 51.14 50.27 50.39 935,265 +0.44(+0.88%) Mar 27, 2015 49.58 50.17 49.37 49.95 1,215,652 +0.34(+0.69%) Mar 26, 2015 49.82 49.97 48.96 49.61 1,713,742 -0.34(-0.68%) Mar 25, 2015 51.33 51.68 49.64 49.95 1,745,700 -1.38(-2.69%) Mar 24, 2015 52.00 52.15 51.24 51.33 1,868,368 -0.74(-1.42%) Mar 23, 2015 51.25 52.69 50.55 52.07 4,169,807 +2.45(+4.94%) Mar 20, 2015 50.51 50.65 49.10 49.62 1,851,241 -0.75(-1.49%) Mar 19, 2015 49.73 50.44 49.53 50.37 1,186,968 +0.57(+1.14%) Mar 18, 2015 49.07 50.11 48.90 49.80 1,230,188 +0.60(+1.22%) Mar 17, 2015 48.28 49.56 47.95 49.20 1,331,644 +0.63(+1.30%) Mar 16, 2015 47.59 48.59 47.58 48.57 1,266,588 +1.28(+2.71%) Mar 13, 2015 47.70 48.19 46.91 47.29 938,467 -0.44(-0.92%) Mar 12, 2015 47.94 48.22 47.48 47.73 814,318 -0.09(-0.19%) Mar 11, 2015 47.00 48.19 46.42 47.82 1,831,131 +1.10(+2.35%) Mar 10, 2015 47.05 47.47 46.53 46.72 1,279,057 -0.87(-1.83%) Mar 09, 2015 49.28 49.28 47.53 47.59 1,510,526 -1.64(-3.33%) Mar 06, 2015 48.92 50.47 48.75 49.23 2,223,283 +0.00(+0.00%) Mar 05, 2015 49.39 49.80 48.27 49.23 2,255,232 -0.76(-1.52%) Mar 04, 2015 46.94 50.84 46.48 49.99 5,123,826 +2.93(+6.23%) Mar 03, 2015 46.59 47.28 46.57 47.06 1,930,950 +0.04(+0.09%) Mar 02, 2015 46.21 47.80 46.13 47.02 2,743,243 +0.72(+1.56%) Feb 27, 2015 47.04 47.09 46.06 46.30 1,596,403 -0.44(-0.94%) Feb 26, 2015 45.55 47.16 45.19 46.74 2,223,107 +1.11(+2.43%) Feb 25, 2015 45.31 46.28 45.02 45.63 1,594,744 +0.34(+0.75%) Feb 24, 2015 45.54 48.08 44.80 45.29 2,958,068 -0.29(-0.64%) Feb 23, 2015 45.00 45.83 44.73 45.58 2,434,022 +0.73(+1.63%) Feb 20, 2015 44.64 45.37 44.30 44.85 1,321,697 +0.16(+0.36%) Feb 19, 2015 45.06 45.28 44.55 44.69 1,005,041 -0.27(-0.60%) Feb 18, 2015 45.36 45.69 44.65 44.96 946,456 -0.35(-0.77%) Feb 17, 2015 44.23 45.44 43.89 45.31 1,231,762 +1.01(+2.28%) Feb 13, 2015 43.43 44.30 44.30 44.30 1,136,200 +0.75(+1.72%) Feb 12, 2015 43.74 44.10 43.41 43.55 698,290 -0.10(-0.23%) Feb 11, 2015 43.73 44.08 43.27 43.65 1,055,893 -0.21(-0.48%) Feb 10, 2015 42.85 44.08 42.69 43.86 1,550,325 +1.21(+2.84%) Feb 09, 2015 43.29 43.52 42.36 42.65 1,299,404 -1.03(-2.36%) Feb 06, 2015 44.20 44.96 43.46 43.68 1,763,147 -0.57(-1.29%) Feb 05, 2015 43.60 44.54 43.51 44.25 1,812,343 +0.83(+1.91%) Feb 04, 2015 43.86 44.27 42.91 43.42 1,988,566 -0.77(-1.74%) Feb 03, 2015 42.29 44.41 42.07 44.19 2,754,407 +1.97(+4.67%) 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.