Quantcast

Tenet Healthcare Corporation Common Stock Historical Stock Prices

THC 
$23.47
*  
0.28
1.18%
Get THC Alerts
*Delayed - data as of Nov. 16, 2018 10:54 ET  -  Find a broker to begin trading THC now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    THC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:54 23.69 23.76 23.35 23.47 235,321
11/15/2018 23.51 24.01 23.11 23.75 1,090,867
11/14/2018 24.16 24.47 23.44 23.74 987,208
11/13/2018 25.68 25.88 23.12 23.83 3,282,029
11/12/2018 26.2 26.645 25.35 25.73 1,279,404
11/09/2018 26.17 26.95 25.97 26.29 991,554
11/08/2018 26.44 26.978 25.69 26.4 1,508,495
11/07/2018 25.08 27.05 25 26.64 2,878,502
11/06/2018 25.35 26.5702 23 24.64 3,971,669
11/05/2018 27.31 27.33 26.28 27.2 1,504,241
11/02/2018 26.93 27.89 26.85 27.17 1,330,859
11/01/2018 25.89 26.76 25.57 26.68 829,821
10/31/2018 25.55 26.065 25.31 25.73 965,272
10/30/2018 25.47 25.57 24.63 25.35 969,478
10/29/2018 25.38 25.93 24.67 25.11 1,044,635
10/26/2018 24.71 25.35 24.07 24.98 1,108,167
10/25/2018 25.11 25.46 24.87 25.06 834,595
10/24/2018 25.91 26.32 24.92 24.94 1,347,862
10/23/2018 25.74 26.03 24.85 25.91 1,145,792
10/22/2018 26.13 26.72 26 26.27 826,287
10/19/2018 26.72 27 25.85 26.12 610,127
10/18/2018 26.72 27.11 26.35 26.69 613,350
10/17/2018 26.65 26.89 26.06 26.78 789,653
10/16/2018 25.87 26.7 25.48 26.67 1,081,645
10/15/2018 25.1 25.925 24.92 25.62 4,188,483
10/12/2018 25.85 26.0788 25.07 25.39 1,156,329
10/11/2018 26.66 27.3 25.38 25.43 1,965,841
10/10/2018 29.31 29.41 26.76 26.82 1,552,018
10/09/2018 28.44 29.41 28.29 29.29 1,336,311
10/08/2018 27.88 28.66 27.245 28.44 1,512,618
10/05/2018 27.72 28.64 27.43 27.73 1,002,711
10/04/2018 28.07 28.24 27.43 27.68 834,356
10/03/2018 27.49 28.34 27.11 28.18 1,113,129
10/02/2018 28.01 28.1299 27.25 27.39 1,074,543
10/01/2018 28.65 29.09 27.95 28.05 1,592,120
09/28/2018 28.28 28.7699 27.7 28.46 1,237,502
09/27/2018 27.44 28.53 27.38 28.37 897,845
09/26/2018 28.03 28.15 27.21 27.43 1,592,688
09/25/2018 28.56 28.66 28.05 28.07 636,339
09/24/2018 28.14 28.71 27.82 28.58 762,945
09/21/2018 28.55 28.89 27.98 28.1 997,460
09/20/2018 28.1 28.63 28 28.51 657,152
09/19/2018 28.38 28.53 27.895 28 761,193
09/18/2018 28.32 29.15 28.19 28.35 762,676
09/17/2018 28.84 28.85 28.0572 28.38 1,065,573
09/14/2018 29.16 29.6 28.51 28.53 755,584
09/13/2018 28.85 29.58 28.6 29.2 1,357,413
09/12/2018 29.45 29.68 27.98 28.72 1,914,614
09/11/2018 29.75 30.21 29.38 29.49 763,887
09/10/2018 30.83 30.895 29.7 29.88 1,015,428
09/07/2018 31.19 31.78 30.77 30.83 1,114,170
09/06/2018 31.71 31.9 31.29 31.34 965,349
09/05/2018 32.85 33 31.332 31.71 1,702,569
09/04/2018 33.68 34.19 32.675 32.83 1,267,732
08/31/2018 32.29 33.8 32.29 33.72 957,984
08/30/2018 32.7 32.79 32.13 32.46 891,512
08/29/2018 32.36 32.95 32.14 32.86 848,441
08/28/2018 31.74 32.35 31.67 32.21 1,033,490
08/27/2018 31.97 32.44 31.5412 31.71 1,472,611
08/24/2018 31.98 32.18 31.6 31.88 828,766
08/23/2018 33.14 33.14 31.37 31.99 1,402,869
08/22/2018 33.21 33.3725 32.82 33.1 987,770
08/21/2018 32.87 33.4 32.46 33.2 1,590,281
08/20/2018 34.08 34.23 32.31 32.71 2,104,877
08/17/2018 33.38 34.05 32.95 33.99 1,017,702
08/16/2018 33.23 34.04 33.03 33.31 1,351,220
08/15/2018 33.1 33.54 32.66 33.09 2,182,246
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio