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 ) 165.16 -2.04 (-1.22%) Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%) Jun 28, 2013 46.52 46.68 45.67 46.10 2,203,597 +0.72(+1.59%) Jun 26, 2013 45.20 45.94 44.61 45.38 1,689,127 +0.44(+0.98%) Jun 25, 2013 44.27 45.12 44.23 44.94 2,360,156 +1.21(+2.77%) Jun 24, 2013 44.30 46.20 42.47 43.73 6,332,431 +1.88(+4.49%) Jun 21, 2013 42.91 43.05 41.16 41.85 2,248,928 -0.68(-1.60%) Jun 20, 2013 43.79 43.80 42.38 42.53 1,555,865 -1.58(-3.58%) Jun 19, 2013 45.73 45.74 43.94 44.11 2,267,635 -1.72(-3.75%) Jun 18, 2013 45.46 45.93 45.34 45.83 849,820 +0.31(+0.68%) Jun 17, 2013 46.92 46.92 45.46 45.52 1,534,893 -1.15(-2.46%) Jun 14, 2013 47.00 47.33 46.55 46.67 773,360 -0.46(-0.98%) Jun 13, 2013 46.00 47.20 45.41 47.13 1,474,969 +1.04(+2.26%) Jun 12, 2013 46.82 47.00 45.99 46.09 790,944 +0.02(+0.04%) Jun 11, 2013 45.88 46.60 45.49 46.07 1,012,223 -0.38(-0.82%) Jun 10, 2013 46.67 47.00 46.27 46.45 997,129 -0.13(-0.28%) Jun 07, 2013 46.14 46.66 45.99 46.58 1,184,540 +0.82(+1.79%) Jun 06, 2013 44.63 45.76 44.50 45.76 1,686,067 +1.39(+3.13%) Jun 05, 2013 45.89 45.89 44.18 44.37 1,852,523 -1.59(-3.46%) Jun 04, 2013 47.00 47.71 45.60 45.96 1,970,768 -1.08(-2.30%) Jun 03, 2013 47.56 47.88 45.92 47.04 1,659,787 -0.33(-0.70%) May 31, 2013 46.96 48.62 46.89 47.37 2,398,969 +0.20(+0.42%) May 30, 2013 45.89 47.64 45.81 47.17 1,549,066 +1.42(+3.10%) May 29, 2013 46.26 46.41 45.13 45.75 1,265,971 -0.89(-1.91%) May 28, 2013 45.53 46.97 45.52 46.64 1,645,728 +1.75(+3.90%) May 24, 2013 44.55 45.12 44.20 44.89 1,137,290 -0.11(-0.24%) May 23, 2013 44.16 45.25 43.92 45.00 1,993,146 +0.20(+0.45%) May 22, 2013 45.01 46.75 44.66 44.80 2,096,209 -0.31(-0.69%) May 21, 2013 44.80 45.24 44.01 45.11 2,528,893 +0.43(+0.96%) May 20, 2013 45.85 45.96 44.46 44.68 2,895,669 -1.14(-2.49%) May 17, 2013 47.19 47.19 45.47 45.82 3,239,335 -1.24(-2.63%) May 16, 2013 47.83 48.10 47.01 47.06 2,910,370 -0.38(-0.80%) May 15, 2013 47.24 47.70 46.55 47.44 3,836,903 -1.55(-3.16%) May 13, 2013 48.32 49.09 48.17 48.99 1,187,173 +0.33(+0.68%) May 10, 2013 47.76 48.87 47.55 48.66 917,706 +0.98(+2.06%) May 09, 2013 48.10 48.42 47.37 47.68 1,370,628 -0.39(-0.81%) May 08, 2013 47.32 48.13 47.21 48.07 2,062,032 +0.83(+1.76%) May 07, 2013 47.10 47.70 46.90 47.24 1,578,854 +0.24(+0.51%) May 06, 2013 46.63 47.09 46.32 47.00 1,325,033 +0.48(+1.03%) May 03, 2013 46.51 47.68 46.21 46.52 2,193,412 +0.31(+0.67%) May 02, 2013 44.48 46.29 44.48 46.21 2,411,518 +1.91(+4.31%) May 01, 2013 45.00 45.43 44.07 44.30 2,000,663 -1.06(-2.34%) Apr 30, 2013 43.92 45.37 43.90 45.36 3,114,505 +1.52(+3.47%) Apr 29, 2013 45.66 46.50 43.66 43.84 4,348,211 +2.68(+6.51%) Apr 26, 2013 39.93 41.53 39.93 41.16 2,079,368 +1.29(+3.24%) Apr 25, 2013 40.39 40.51 39.71 39.87 1,670,963 -0.45(-1.12%) Apr 24, 2013 40.49 40.89 39.94 40.32 1,107,909 -0.14(-0.35%) Apr 23, 2013 40.16 40.69 39.92 40.46 1,333,999 +0.71(+1.79%) Apr 22, 2013 39.99 40.08 38.81 39.75 1,143,267 -0.29(-0.72%) Apr 19, 2013 39.40 40.16 39.11 40.04 1,204,329 +0.78(+1.99%) Apr 18, 2013 39.71 39.81 38.80 39.26 1,224,417 -0.51(-1.28%) Apr 17, 2013 39.90 40.07 38.95 39.77 2,139,240 -0.63(-1.56%) Apr 16, 2013 39.41 40.43 38.17 40.40 4,574,955 +0.62(+1.56%) Apr 15, 2013 42.25 42.35 39.69 39.78 2,294,281 -2.62(-6.18%) Apr 12, 2013 42.18 42.67 41.94 42.40 1,368,033 -0.04(-0.09%) Apr 11, 2013 40.79 42.50 40.79 42.44 2,980,723 +1.30(+3.16%) Apr 10, 2013 42.34 42.48 40.78 41.14 5,364,849 -2.38(-5.47%) Apr 09, 2013 44.10 44.45 43.48 43.52 2,045,385 -0.51(-1.16%) Apr 08, 2013 43.76 44.08 43.17 44.03 1,069,791 +0.21(+0.48%) Apr 05, 2013 42.78 43.97 42.74 43.82 1,838,672 +0.09(+0.21%) Apr 04, 2013 44.00 44.64 42.49 43.73 3,633,281 -0.36(-0.82%) Apr 03, 2013 48.01 48.23 43.99 44.09 5,668,630 -3.72(-7.78%) Apr 02, 2013 48.27 49.13 47.58 47.81 1,939,717 -0.19(-0.40%) 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.