Quantcast

Tenet Healthcare Corporation Common Stock Historical Stock Prices

THC 
$28.07
*  
0.51
1.78%
Get THC Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading THC now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-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.
16:00 28.53 28.66 28.05 28.07 626,783
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
08/14/2018 32.55 33.27 32.23 33.18 1,133,562
08/13/2018 32.13 32.67 31.94 32.56 1,564,954
08/10/2018 32.17 32.59 31.39 32.29 1,886,054
08/09/2018 31.83 32.52 31.33 32.48 1,707,212
08/08/2018 32.29 32.3 31.25 32 2,571,577
08/07/2018 37 37 31.63 32.41 7,128,235
08/06/2018 38.41 39.39 38.15 38.55 1,875,289
08/03/2018 38.09 38.44 37.6 38.41 910,772
08/02/2018 37.09 38.32 37.09 38.12 714,326
08/01/2018 37.58 38.11 37.2 37.38 782,964
07/31/2018 37.39 37.78 36.895 37.63 932,179
07/30/2018 36.85 37.5254 36.28 37.43 1,173,264
07/27/2018 38.96 39.16 36.885 36.94 1,821,810
07/26/2018 39.05 39.739 38.77 38.88 1,632,537
07/25/2018 37.39 39.38 37.38 38.85 6,670,039
07/24/2018 38.03 38.15 36.87 36.91 1,476,723
07/23/2018 36.79 38.58 36.31 37.84 3,388,309
07/20/2018 35.64 35.98 34.88 35.11 887,494
07/19/2018 34.7 35.69 34.2208 35.67 1,359,670
07/18/2018 34.94 34.945 34.41 34.57 914,685
07/17/2018 34.19 35.17 34.19 34.94 959,114
07/16/2018 34.39 34.72 34.11 34.3 714,596
07/13/2018 34.35 34.76 34.14 34.24 765,006
07/12/2018 35.28 35.28 33.93 34.24 1,052,695
07/11/2018 35.34 35.9 34.59 34.7 1,095,618
07/10/2018 35.7 36.33 35.46 35.54 599,910
07/09/2018 35.21 35.76 34.7401 35.5 1,288,753
07/06/2018 34.76 35.51 34.61 35.41 1,353,652
07/05/2018 34.51 34.85 34.17 34.58 2,247,387
07/03/2018 33.91 34.55 33.52 34.51 639,744
07/02/2018 33.37 33.91 32.82 33.87 887,823
06/29/2018 33 33.72 32.11 33.57 3,217,964
06/28/2018 33.92 34.71 33.13 34.61 1,767,537
06/27/2018 37.17 37.4 34.18 34.31 1,956,866
06/26/2018 36.18 37.25 36.18 37.22 1,295,278
06/25/2018 36.55 36.72 35.68 36.25 1,039,397
*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