Tenet Healthcare

THC
🏛️ usa →
201.34
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 81.78 82.86 81.53 81.69 0.8M
2021-12-30 80.40 82.88 80.40 81.91 0.7M
2021-12-29 80.38 81.84 79.91 80.43 0.4M
2021-12-28 80.01 81.96 79.95 80.14 0.4M
2021-12-27 79.60 80.09 78.90 80.02 0.4M
2021-12-23 78.57 79.98 78.40 79.26 0.8M
2021-12-22 75.83 78.99 75.48 78.20 0.6M
2021-12-21 73.84 76.53 73.74 76.21 0.7M
2021-12-20 72.85 73.41 69.46 72.89 1.1M
2021-12-17 74.14 75.41 72.57 74.52 2.4M
2021-12-16 78.77 79.03 74.43 74.55 0.8M
2021-12-15 75.94 78.77 75.51 78.19 0.8M
2021-12-14 75.55 77.42 75.28 76.26 0.6M
2021-12-13 76.03 77.29 74.97 76.37 0.8M
2021-12-10 74.77 76.00 73.79 75.84 0.9M
2021-12-09 75.32 75.75 74.60 74.63 0.5M
2021-12-08 75.13 76.28 75.08 75.90 0.6M
2021-12-07 73.80 76.80 73.32 75.36 0.9M
2021-12-06 72.26 72.86 70.43 72.63 0.8M
2021-12-03 74.23 74.42 70.28 71.05 0.9M
2021-12-02 70.79 74.67 70.04 74.02 1.0M
2021-12-01 74.54 74.80 70.21 70.52 0.9M
2021-11-30 73.62 74.48 72.49 72.87 1.0M
2021-11-29 77.00 78.18 74.44 74.46 0.8M
2021-11-26 75.56 76.63 72.69 75.67 0.8M
2021-11-24 79.12 79.95 77.95 78.19 0.4M
2021-11-23 78.15 79.57 77.63 79.40 0.7M
2021-11-22 77.91 80.66 77.76 78.54 0.7M
2021-11-19 78.10 79.11 76.40 77.45 0.7M
2021-11-18 78.28 79.41 78.28 78.66 0.5M
2021-11-17 79.43 80.19 78.42 78.78 0.5M
2021-11-16 79.75 80.77 79.49 79.70 0.8M
2021-11-15 79.81 80.98 78.84 80.23 0.8M
2021-11-12 79.96 79.98 78.08 79.13 0.8M
2021-11-11 79.75 80.30 79.02 79.34 0.8M
2021-11-10 79.13 81.40 79.13 79.93 0.8M
2021-11-09 79.77 83.69 78.05 79.53 1.8M
2021-11-08 75.68 75.94 74.20 75.20 0.5M
2021-11-05 73.87 76.49 73.49 75.42 1.2M
2021-11-04 73.86 74.70 71.77 72.72 0.5M
2021-11-03 69.40 73.72 69.12 73.68 0.9M
2021-11-02 72.01 72.11 69.19 69.64 0.4M
2021-11-01 71.60 72.18 70.92 71.49 0.5M
2021-10-29 71.50 72.80 71.23 71.66 0.7M
2021-10-27 68.07 71.68 67.54 70.16 1.1M
2021-10-26 68.59 68.73 66.88 68.32 0.9M
2021-10-25 70.88 71.23 68.37 68.74 0.9M
2021-10-22 69.96 72.55 68.89 70.63 1.8M
2021-10-21 71.37 71.57 64.76 70.45 3.1M
2021-10-20 64.70 66.73 64.46 65.65 1.3M
2021-10-19 63.51 66.60 63.51 64.45 1.2M
2021-10-18 63.12 63.40 61.71 62.97 0.7M
2021-10-15 63.52 64.66 63.10 63.56 0.9M
2021-10-14 61.70 63.09 61.51 62.44 0.6M
2021-10-13 61.84 61.84 60.49 61.02 0.7M
2021-10-12 62.29 62.67 61.63 62.14 0.6M
2021-10-11 61.77 63.56 61.77 62.00 0.7M
2021-10-08 63.23 63.79 61.76 61.86 0.8M
2021-10-07 63.60 64.62 62.92 63.53 0.9M
2021-10-06 65.21 65.40 62.74 63.28 1.2M
2021-10-05 67.78 68.50 66.11 66.22 0.9M
2021-10-04 69.25 70.51 66.15 67.10 0.8M
2021-10-01 66.89 69.50 66.62 68.82 0.6M
2021-09-30 69.03 69.03 65.90 66.44 1.0M
2021-09-29 67.64 69.25 67.01 68.64 0.6M
2021-09-28 69.10 69.51 66.41 67.08 1.3M
2021-09-27 70.95 71.74 68.78 69.59 1.2M
2021-09-24 71.53 72.33 70.77 71.39 0.6M
2021-09-23 74.11 74.40 72.66 72.67 0.6M
2021-09-22 72.94 74.35 72.20 73.23 0.6M
2021-09-21 72.70 73.77 71.96 72.58 0.5M
2021-09-20 70.86 72.22 70.25 71.82 0.7M
2021-09-17 73.64 73.91 71.99 72.90 1.7M
2021-09-16 73.35 74.05 71.50 73.31 0.5M
2021-09-15 71.50 73.45 70.86 73.14 0.6M
2021-09-14 74.40 74.40 71.44 71.75 0.5M
2021-09-13 73.64 73.87 72.43 73.67 0.3M
2021-09-10 74.38 74.46 72.45 72.71 0.5M
2021-09-09 75.11 75.95 74.20 74.21 0.5M
2021-09-08 74.45 75.53 73.95 75.19 0.4M
2021-09-07 75.66 75.91 74.25 74.88 0.5M
2021-09-03 75.26 76.07 75.03 75.89 0.4M
2021-09-02 75.43 76.07 74.81 75.98 0.4M
2021-09-01 75.67 75.67 73.67 74.99 0.5M
2021-08-31 75.26 76.15 74.63 75.35 0.7M
2021-08-30 75.25 76.16 74.47 75.46 0.4M
2021-08-27 73.93 75.60 73.83 74.99 0.7M
2021-08-26 73.28 74.30 72.57 73.56 0.5M
2021-08-25 72.68 74.67 71.98 73.67 0.8M
2021-08-24 73.45 74.22 72.62 72.68 1.0M
2021-08-23 73.40 73.92 72.22 72.99 0.9M
2021-08-20 69.75 73.09 69.64 72.63 0.8M
2021-08-19 68.38 69.46 68.26 69.43 0.7M
2021-08-18 70.23 71.39 69.60 69.77 0.5M
2021-08-17 69.65 70.79 69.22 70.34 0.7M
2021-08-16 70.01 71.90 69.66 71.09 0.6M
2021-08-13 69.73 70.09 68.31 70.01 0.7M
2021-08-12 69.53 70.12 67.90 70.00 1.0M
2021-08-11 65.41 67.61 64.10 67.52 1.2M
2021-08-10 67.18 67.97 65.00 65.27 1.7M
2021-08-09 68.35 68.35 66.42 67.76 0.6M
2021-08-06 69.38 69.93 67.86 68.74 0.6M
2021-08-05 69.50 70.30 68.13 69.23 0.7M
2021-08-04 71.03 72.12 69.16 69.22 0.9M
2021-08-03 71.24 72.42 69.80 72.13 0.6M
2021-08-02 72.11 74.40 71.03 71.21 0.8M
2021-07-30 71.33 72.75 71.33 71.84 0.6M
2021-07-29 72.34 73.46 71.94 72.14 0.5M
2021-07-28 71.19 72.31 69.20 71.53 0.6M
2021-07-27 72.02 72.48 70.34 71.71 0.7M
2021-07-26 71.87 73.11 70.14 71.67 0.8M
2021-07-23 71.42 72.20 70.70 71.63 1.1M
2021-07-22 69.87 70.82 67.12 70.00 2.5M
2021-07-21 71.18 73.65 70.85 72.25 1.5M
2021-07-20 67.75 71.75 67.57 70.52 2.2M
2021-07-19 64.91 65.88 63.49 64.66 1.4M
2021-07-16 67.76 68.12 66.50 66.63 0.6M
2021-07-15 66.17 67.92 66.06 67.33 0.8M
2021-07-14 68.33 69.28 66.43 66.78 0.7M
2021-07-13 68.66 68.97 67.12 68.24 0.6M
2021-07-12 68.56 70.23 67.96 69.10 0.9M
2021-07-09 68.61 69.31 67.79 68.92 0.8M
2021-07-08 66.27 68.31 65.99 67.08 0.7M
2021-07-07 67.77 68.78 67.06 67.96 0.5M
2021-07-06 68.20 68.47 66.19 68.01 1.0M
2021-07-02 67.64 68.71 67.15 68.53 0.6M
2021-07-01 67.48 68.90 66.49 67.92 1.0M
2021-06-30 65.95 67.48 65.55 66.99 1.0M
2021-06-29 68.92 69.53 66.02 66.04 1.0M
2021-06-28 69.61 70.00 67.93 68.42 0.6M
2021-06-25 68.75 70.11 68.30 69.94 1.9M
2021-06-24 69.01 69.51 67.90 68.89 0.7M
2021-06-23 68.52 68.82 67.39 68.04 1.1M
2021-06-22 68.24 68.72 67.82 68.42 0.7M
2021-06-21 66.56 68.79 66.03 68.58 1.0M
2021-06-18 67.70 67.90 65.40 65.93 1.7M
2021-06-17 67.99 70.75 67.50 68.63 1.5M
2021-06-16 67.00 67.01 65.61 66.77 1.2M
2021-06-15 67.43 68.25 66.44 67.38 0.5M
2021-06-14 68.80 68.80 67.01 67.50 0.8M
2021-06-11 68.42 68.92 67.78 68.78 0.6M
2021-06-10 68.52 68.82 66.95 68.15 0.6M
2021-06-09 67.85 68.35 67.00 67.69 0.7M
2021-06-08 68.13 68.21 66.81 67.71 0.5M
2021-06-07 67.78 68.59 67.32 68.09 0.6M
2021-06-04 68.38 68.38 66.91 67.73 0.4M
2021-06-03 66.81 68.19 65.00 67.66 0.7M
2021-06-02 68.90 69.26 67.10 67.30 1.2M
2021-06-01 67.28 68.76 66.51 68.51 0.9M
2021-05-28 67.43 67.52 64.92 66.91 0.8M
2021-05-27 65.44 66.72 65.21 66.25 0.9M
2021-05-26 64.16 65.20 63.31 64.77 0.6M
2021-05-25 64.20 64.80 63.34 63.42 0.7M
2021-05-24 63.52 64.06 62.80 63.61 0.5M
2021-05-21 63.59 64.02 62.75 63.17 0.6M
2021-05-20 62.22 63.32 60.96 62.77 0.7M
2021-05-19 60.83 61.74 59.74 61.67 1.1M
2021-05-18 65.22 65.42 61.88 62.03 1.3M
2021-05-17 63.93 65.32 63.12 65.14 0.8M
2021-05-14 64.63 64.96 63.25 64.22 0.8M
2021-05-13 62.17 64.28 61.72 63.85 0.9M
2021-05-12 63.94 64.69 61.77 62.03 1.1M
2021-05-11 63.15 66.23 62.06 65.29 1.3M
2021-05-10 67.35 67.85 64.87 64.92 1.6M
2021-05-07 65.55 67.26 64.59 66.84 0.9M
2021-05-06 64.00 65.45 63.49 65.41 0.9M
2021-05-05 64.38 64.50 62.91 64.13 1.1M
2021-05-04 61.94 63.84 61.19 63.75 1.0M
2021-05-03 60.76 63.14 60.25 62.30 1.3M
2021-04-30 58.86 59.93 58.36 59.26 1.2M
2021-04-29 59.13 61.24 58.90 59.59 1.7M
2021-04-28 56.57 59.02 56.18 58.94 1.2M
2021-04-27 55.66 57.09 55.37 56.46 1.9M
2021-04-26 56.12 56.45 54.62 55.88 1.7M
2021-04-23 56.20 57.32 55.01 55.70 2.6M
2021-04-22 55.74 57.68 54.54 56.18 3.0M
2021-04-21 53.00 55.88 51.02 54.53 1.7M
2021-04-20 53.00 53.54 50.78 52.02 1.2M
2021-04-19 54.47 54.64 51.90 52.55 1.3M
2021-04-16 53.64 54.88 53.46 54.42 0.8M
2021-04-15 53.03 53.47 52.44 53.19 0.7M
2021-04-14 51.48 53.26 51.48 52.23 0.7M
2021-04-13 52.33 52.33 50.38 51.57 1.0M
2021-04-12 52.15 53.00 51.98 52.39 0.7M
2021-04-09 51.10 52.28 50.40 52.19 0.6M
2021-04-08 50.49 51.06 49.37 50.77 0.8M
2021-04-07 51.19 51.80 49.94 50.49 0.8M
2021-04-06 50.87 51.95 50.51 51.30 0.6M
2021-04-05 51.65 52.36 50.67 50.77 1.2M
2021-04-01 52.06 52.22 50.85 51.19 0.9M
2021-03-31 53.51 54.50 51.94 52.00 1.3M
2021-03-30 52.22 53.34 51.00 53.15 0.8M
2021-03-29 52.87 54.45 51.36 51.80 0.7M
2021-03-26 54.37 55.03 52.67 53.26 0.9M
2021-03-25 49.74 53.70 49.15 53.24 1.3M
2021-03-24 51.29 52.95 50.00 50.03 1.1M
2021-03-23 53.07 53.84 49.57 50.49 1.9M
2021-03-22 54.63 55.48 53.86 54.81 0.8M
2021-03-19 53.35 55.72 52.77 54.18 1.6M
2021-03-18 54.84 55.28 52.88 53.18 0.8M
2021-03-17 53.81 55.12 52.79 54.84 0.7M
2021-03-16 57.49 57.88 53.70 54.47 0.7M
2021-03-15 55.08 57.65 54.91 57.56 1.2M
2021-03-12 55.68 56.52 54.39 55.29 0.9M
2021-03-11 56.12 56.77 55.39 55.62 1.5M
2021-03-10 54.17 55.90 53.87 55.58 0.7M
2021-03-09 56.54 57.00 53.91 53.98 0.8M
2021-03-08 53.91 56.10 53.54 55.50 0.8M
2021-03-05 53.28 54.05 50.84 53.78 0.9M
2021-03-04 53.20 54.63 51.44 52.69 0.9M
2021-03-03 53.45 54.89 53.28 53.70 0.9M
2021-03-02 52.60 54.25 52.23 53.18 0.9M
2021-03-01 51.42 53.50 51.10 52.88 0.7M
2021-02-26 51.15 53.00 50.14 51.02 1.0M
2021-02-25 52.81 53.70 50.88 51.08 0.9M
2021-02-24 51.74 53.80 51.31 52.85 0.8M
2021-02-23 50.15 51.88 49.26 51.30 0.7M
2021-02-22 50.35 51.34 49.85 50.53 0.7M
2021-02-19 50.12 51.42 49.80 50.90 0.6M
2021-02-18 50.26 50.46 49.44 49.96 1.0M
2021-02-17 50.09 51.37 49.58 50.23 0.8M
2021-02-16 50.50 50.62 48.88 50.62 0.8M
2021-02-12 50.09 50.53 48.62 49.83 1.1M
2021-02-11 50.35 51.40 49.45 50.54 1.7M
2021-02-10 50.06 52.63 48.20 49.65 2.7M
2021-02-09 51.97 52.44 50.76 51.60 1.2M
2021-02-08 50.75 52.59 49.65 52.31 1.4M
2021-02-05 50.51 50.81 48.97 50.65 1.6M
2021-02-04 49.93 50.34 49.46 49.87 0.9M
2021-02-03 49.41 50.46 49.04 49.88 1.0M
2021-02-02 51.68 51.97 49.55 49.57 0.7M
2021-02-01 48.00 50.89 47.71 50.72 1.0M
2021-01-29 48.51 48.78 46.01 47.27 0.9M
2021-01-28 48.96 49.92 48.11 48.57 1.1M
2021-01-27 47.97 49.20 47.20 48.25 1.2M
2021-01-26 50.41 50.59 49.46 49.76 1.1M
2021-01-25 50.14 51.05 49.55 50.06 1.1M
2021-01-22 49.20 50.80 48.77 50.74 0.9M
2021-01-21 48.69 50.44 47.94 50.05 1.3M
2021-01-20 47.09 48.90 46.91 48.01 0.7M
2021-01-19 48.18 48.45 46.25 47.65 1.0M
2021-01-15 46.12 47.70 45.04 47.38 0.8M
2021-01-14 45.64 47.65 45.23 46.77 0.8M
2021-01-13 44.75 45.35 43.87 44.89 0.9M
2021-01-12 46.00 46.41 44.85 45.17 0.8M
2021-01-11 45.00 46.50 44.66 45.44 0.7M
2021-01-08 47.17 48.11 44.81 46.00 1.0M
2021-01-07 44.94 45.43 43.59 44.74 0.8M
2021-01-06 42.39 46.19 42.39 44.39 1.9M
2021-01-05 39.90 42.20 39.59 41.41 1.7M
2021-01-04 40.33 40.42 38.03 38.98 0.9M