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 (%) Jun 30, 2020 18.08 18.21 17.28 18.11 1,847,033 -0.09(-0.49%) Jun 29, 2020 17.82 18.55 17.17 18.20 1,621,248 +0.62(+3.53%) Jun 26, 2020 17.67 17.80 16.99 17.58 6,001,500 -0.28(-1.57%) Jun 25, 2020 17.73 18.46 17.13 17.86 4,474,720 +0.02(+0.11%) Jun 24, 2020 18.51 18.87 17.45 17.84 3,043,318 -1.27(-6.65%) Jun 23, 2020 20.12 20.26 18.68 19.11 2,558,227 -0.87(-4.35%) Jun 22, 2020 20.29 20.44 19.53 19.98 1,588,774 -0.57(-2.77%) Jun 19, 2020 21.74 22.13 20.30 20.55 2,149,800 -0.84(-3.93%) Jun 18, 2020 20.50 21.85 20.20 21.39 1,735,597 +0.48(+2.30%) Jun 17, 2020 22.36 22.48 20.86 20.91 2,013,899 -1.43(-6.40%) Jun 16, 2020 23.07 23.53 21.18 22.34 2,644,592 +0.65(+3.00%) Jun 15, 2020 18.72 21.70 18.28 21.69 2,437,593 +1.93(+9.77%) Jun 12, 2020 20.60 21.38 18.75 19.76 2,040,900 +0.33(+1.70%) Jun 11, 2020 20.73 21.12 19.13 19.43 2,516,572 -2.65(-12.00%) Jun 10, 2020 24.10 24.24 22.01 22.08 2,719,361 -2.32(-9.51%) Jun 09, 2020 25.35 25.35 23.84 24.40 1,517,887 -1.40(-5.43%) Jun 08, 2020 25.31 26.22 25.31 25.80 2,031,983 +1.30(+5.31%) Jun 05, 2020 22.49 24.95 22.49 24.50 3,319,300 +3.26(+15.35%) Jun 04, 2020 21.49 22.22 21.14 21.24 1,740,556 -0.44(-2.03%) Jun 03, 2020 22.53 22.89 21.44 21.68 2,027,601 -0.43(-1.94%) Jun 02, 2020 22.46 22.61 21.56 22.11 1,633,587 -0.14(-0.63%) Jun 01, 2020 22.01 22.66 21.68 22.25 1,954,291 +0.49(+2.25%) May 29, 2020 22.85 22.85 20.77 21.76 2,928,200 -1.40(-6.04%) May 28, 2020 24.28 24.54 23.02 23.16 1,694,475 -0.82(-3.42%) May 27, 2020 24.34 24.55 22.87 23.98 1,771,029 +0.17(+0.71%) May 26, 2020 24.25 24.89 23.37 23.81 2,056,187 +0.93(+4.06%) May 22, 2020 23.20 23.22 21.84 22.88 1,312,600 -0.17(-0.74%) May 21, 2020 22.20 23.40 22.19 23.05 2,139,760 +0.64(+2.86%) May 20, 2020 20.92 22.50 20.85 22.41 2,498,011 +1.75(+8.47%) May 19, 2020 20.24 21.57 19.27 20.66 2,558,142 +0.16(+0.78%) May 18, 2020 18.39 20.66 18.34 20.50 3,689,075 +3.34(+19.46%) May 15, 2020 16.57 17.51 16.31 17.16 1,891,900 +0.46(+2.75%) May 14, 2020 16.23 17.14 15.19 16.70 2,452,932 +0.02(+0.12%) May 13, 2020 17.50 17.54 16.21 16.68 3,030,322 -0.94(-5.33%) May 12, 2020 18.96 19.36 17.60 17.62 2,193,647 -1.09(-5.83%) May 11, 2020 19.44 19.49 18.34 18.71 2,414,724 -0.82(-4.20%) May 08, 2020 17.43 19.69 17.26 19.53 3,612,500 +2.54(+14.95%) May 07, 2020 17.44 18.17 16.86 16.99 2,209,935 -0.17(-0.99%) May 06, 2020 18.70 18.89 17.00 17.16 3,220,276 -1.74(-9.21%) May 05, 2020 19.00 20.75 18.80 18.90 3,186,092 +0.94(+5.23%) May 04, 2020 17.04 18.10 16.68 17.96 1,934,814 +0.47(+2.69%) May 01, 2020 19.16 19.53 17.11 17.49 2,522,400 -2.69(-13.33%) Apr 30, 2020 20.03 20.89 19.25 20.18 2,401,258 -0.32(-1.56%) Apr 29, 2020 20.29 21.36 19.79 20.50 2,451,012 +1.01(+5.18%) Apr 28, 2020 20.85 21.11 19.42 19.49 2,322,317 -0.48(-2.40%) Apr 27, 2020 19.73 20.45 19.32 19.97 2,383,468 +0.64(+3.31%) Apr 24, 2020 19.03 19.54 18.48 19.33 1,711,000 +0.57(+3.04%) Apr 23, 2020 18.65 19.63 18.28 18.76 1,703,693 +0.16(+0.86%) Apr 22, 2020 20.78 20.96 18.55 18.60 1,710,104 -1.46(-7.28%) Apr 21, 2020 19.19 21.23 19.19 20.06 1,765,290 -0.91(-4.34%) Apr 20, 2020 21.59 21.95 20.35 20.97 2,464,861 -1.44(-6.43%) Apr 17, 2020 21.02 22.59 20.59 22.41 3,038,200 +3.01(+15.52%) Apr 16, 2020 19.44 20.07 18.55 19.40 1,955,096 -0.14(-0.72%) Apr 15, 2020 18.90 19.95 18.20 19.54 1,513,211 -0.66(-3.27%) Apr 14, 2020 19.10 20.33 18.80 20.20 2,183,231 +1.51(+8.08%) Apr 13, 2020 19.68 20.02 18.04 18.69 2,150,988 -1.18(-5.94%) Apr 09, 2020 21.00 22.09 19.37 19.87 4,644,300 -0.34(-1.68%) Apr 08, 2020 15.87 20.46 15.80 20.21 7,558,781 +4.69(+30.22%) Apr 07, 2020 14.71 16.56 14.09 15.52 4,452,845 +2.00(+14.79%) Apr 06, 2020 12.90 13.72 12.44 13.52 4,200,455 +1.63(+13.71%) Apr 03, 2020 12.76 13.60 11.67 11.89 3,612,400 -1.30(-9.86%) Apr 02, 2020 12.76 14.50 12.50 13.19 2,873,874 +0.18(+1.38%) 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.