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 ) 167.20 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%) Sep 30, 2019 21.85 22.41 21.49 22.12 1,140,482 +0.30(+1.37%) Sep 27, 2019 21.85 22.29 21.57 21.82 1,045,500 +0.11(+0.51%) Sep 26, 2019 22.70 22.80 21.50 21.71 1,366,287 -1.02(-4.49%) Sep 25, 2019 22.70 23.25 22.47 22.73 1,747,911 -0.12(-0.53%) Sep 24, 2019 24.04 24.29 22.79 22.85 1,483,020 -1.13(-4.71%) Sep 23, 2019 24.90 25.07 23.77 23.98 1,429,989 -1.35(-5.33%) Sep 20, 2019 25.27 25.60 25.09 25.33 4,190,800 +0.16(+0.64%) Sep 19, 2019 24.91 25.77 24.86 25.17 2,155,937 +0.17(+0.68%) Sep 18, 2019 25.01 25.06 24.42 25.00 1,412,916 +0.02(+0.08%) Sep 17, 2019 25.68 25.94 24.63 24.98 1,577,451 -0.54(-2.12%) Sep 16, 2019 24.96 25.80 24.74 25.52 924,163 +0.35(+1.39%) Sep 13, 2019 26.00 26.88 25.15 25.17 1,399,000 -0.53(-2.06%) Sep 12, 2019 25.93 26.44 25.08 25.70 2,367,984 -0.37(-1.42%) Sep 11, 2019 24.25 26.18 24.09 26.07 2,777,966 +1.87(+7.73%) Sep 10, 2019 22.28 24.24 22.09 24.20 2,072,393 +1.80(+8.04%) Sep 09, 2019 19.94 22.44 19.84 22.40 2,705,338 +2.62(+13.25%) Sep 06, 2019 20.30 20.40 19.37 19.78 1,971,200 -0.42(-2.08%) Sep 05, 2019 20.83 21.02 20.05 20.20 1,549,644 -0.39(-1.89%) Sep 04, 2019 21.15 21.34 20.30 20.59 1,033,203 -0.30(-1.44%) Sep 03, 2019 21.25 21.78 20.80 20.89 1,136,274 -0.76(-3.51%) Aug 30, 2019 21.23 21.80 21.08 21.65 788,000 +0.57(+2.70%) Aug 29, 2019 20.64 21.30 20.59 21.08 858,190 +0.65(+3.18%) Aug 28, 2019 20.03 20.51 19.80 20.43 1,685,556 +0.30(+1.49%) Aug 27, 2019 21.54 21.78 20.11 20.13 1,515,843 -1.28(-5.98%) Aug 26, 2019 21.10 21.42 20.92 21.41 1,090,484 +0.67(+3.23%) Aug 23, 2019 21.04 21.57 20.65 20.74 1,095,800 -0.44(-2.08%) Aug 22, 2019 21.37 21.63 21.12 21.18 947,819 -0.03(-0.14%) Aug 21, 2019 20.88 21.38 20.71 21.21 893,798 +0.60(+2.91%) Aug 20, 2019 20.83 21.16 20.36 20.61 805,737 -0.31(-1.48%) Aug 19, 2019 20.79 21.23 20.57 20.92 1,216,555 +0.58(+2.85%) Aug 16, 2019 19.23 20.57 19.19 20.34 1,471,200 +1.35(+7.11%) Aug 15, 2019 19.54 19.61 18.88 18.99 1,123,466 -0.57(-2.91%) Aug 14, 2019 20.77 20.94 19.52 19.56 1,330,564 -1.64(-7.74%) Aug 13, 2019 20.55 21.38 20.37 21.20 1,078,614 +0.64(+3.11%) Aug 12, 2019 21.24 21.24 20.50 20.56 642,622 -0.68(-3.20%) Aug 09, 2019 21.64 21.69 20.82 21.24 832,300 -0.38(-1.76%) Aug 08, 2019 21.30 21.71 20.94 21.62 1,170,884 +0.45(+2.13%) Aug 07, 2019 21.23 21.30 20.38 21.17 1,374,636 -0.34(-1.58%) Aug 06, 2019 22.90 23.26 21.03 21.51 2,130,299 -0.59(-2.67%) Aug 05, 2019 21.92 22.24 21.59 22.10 1,190,210 -0.25(-1.12%) Aug 02, 2019 22.71 23.27 21.81 22.35 1,189,600 -0.58(-2.53%) Aug 01, 2019 23.43 23.61 22.61 22.93 1,673,535 -0.64(-2.72%) Jul 31, 2019 23.83 24.34 23.23 23.57 1,501,586 -0.27(-1.13%) Jul 30, 2019 22.48 23.85 22.00 23.84 2,258,195 +0.26(+1.10%) Jul 29, 2019 22.38 23.85 22.05 23.58 3,935,428 +1.57(+7.13%) Jul 26, 2019 20.13 22.13 20.13 22.01 2,805,900 +2.26(+11.44%) Jul 25, 2019 20.03 20.04 18.84 19.75 4,446,848 -0.38(-1.89%) Jul 24, 2019 18.65 20.25 17.32 20.13 5,634,770 +2.56(+14.57%) Jul 23, 2019 17.59 17.66 17.18 17.57 1,705,874 +0.00(+0.00%) Jul 22, 2019 18.15 18.30 17.55 17.57 1,610,980 -0.51(-2.82%) Jul 19, 2019 18.49 18.73 18.06 18.08 1,064,400 -0.50(-2.69%) Jul 18, 2019 18.49 18.84 18.19 18.58 796,111 +0.04(+0.22%) Jul 17, 2019 19.01 19.10 18.48 18.54 1,433,453 -0.53(-2.78%) Jul 16, 2019 19.30 19.68 19.02 19.07 919,524 -0.36(-1.85%) Jul 15, 2019 19.56 19.57 19.05 19.43 899,450 -0.05(-0.26%) Jul 12, 2019 19.03 19.56 18.89 19.48 1,171,300 +0.35(+1.83%) Jul 11, 2019 19.25 19.40 18.77 19.13 1,530,230 +0.13(+0.68%) Jul 10, 2019 18.68 19.16 18.68 19.00 1,835,246 +0.45(+2.43%) Jul 09, 2019 18.70 19.00 18.20 18.55 1,502,743 -0.44(-2.32%) Jul 08, 2019 19.36 19.36 18.83 18.99 1,500,070 -0.36(-1.86%) Jul 05, 2019 19.29 19.56 19.14 19.35 856,200 -0.04(-0.21%) Jul 03, 2019 19.46 19.55 19.16 19.39 634,200 +0.10(+0.52%) Jul 02, 2019 19.61 19.71 18.93 19.29 1,542,081 -0.31(-1.58%) 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.