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
2022-12-30 47.52 48.79 47.05 48.79 1.4M
2022-12-29 46.93 48.75 46.75 47.98 1.2M
2022-12-28 47.51 48.22 46.53 46.76 1.4M
2022-12-27 46.75 47.54 46.53 47.42 1.9M
2022-12-23 46.70 47.08 46.05 46.64 1.0M
2022-12-22 45.54 46.79 45.25 46.77 2.0M
2022-12-21 43.88 46.21 43.87 46.15 2.9M
2022-12-20 43.54 44.20 43.10 43.26 1.1M
2022-12-19 44.17 44.66 43.45 43.62 1.2M
2022-12-16 43.66 44.81 43.29 44.30 3.5M
2022-12-15 44.78 45.46 44.41 44.50 1.0M
2022-12-14 46.01 46.84 45.07 45.87 1.0M
2022-12-13 46.41 47.45 44.67 45.98 1.8M
2022-12-12 43.75 44.47 43.10 44.22 1.3M
2022-12-09 43.83 44.64 43.51 43.75 0.7M
2022-12-08 44.18 45.33 43.63 44.12 1.1M
2022-12-07 43.79 45.36 43.38 44.21 1.4M
2022-12-06 44.14 44.63 42.99 43.76 1.4M
2022-12-05 44.86 45.00 44.01 44.60 0.8M
2022-12-02 44.58 45.66 44.11 45.28 0.7M
2022-12-01 46.78 47.55 44.92 45.35 1.0M
2022-11-30 44.78 46.23 43.85 46.18 1.4M
2022-11-29 44.47 45.22 44.13 44.52 3.1M
2022-11-28 45.50 45.59 43.91 44.46 1.0M
2022-11-25 45.38 46.24 45.11 46.05 0.6M
2022-11-23 44.46 45.11 44.31 45.01 1.1M
2022-11-22 43.55 44.79 43.02 44.47 1.7M
2022-11-21 44.54 44.98 42.76 43.05 1.6M
2022-11-18 43.20 45.48 43.02 45.11 2.3M
2022-11-17 41.81 43.62 40.39 42.37 2.2M
2022-11-16 43.50 44.04 42.21 42.60 1.1M
2022-11-15 42.33 44.55 42.31 43.97 2.1M
2022-11-14 43.48 43.82 41.84 41.87 1.6M
2022-11-11 42.50 44.07 42.43 43.77 1.6M
2022-11-10 40.15 42.63 40.10 42.38 2.2M
2022-11-09 39.92 40.02 37.96 38.30 3.0M
2022-11-08 40.86 41.66 39.55 40.48 1.9M
2022-11-07 42.04 42.45 39.31 41.06 2.1M
2022-11-04 41.08 41.82 39.21 41.74 3.2M
2022-11-03 40.84 42.01 40.12 40.96 2.5M
2022-11-02 45.04 45.05 41.56 41.56 3.5M
2022-11-01 44.95 46.41 44.39 45.65 2.2M
2022-10-31 44.52 45.16 43.72 44.36 1.5M
2022-10-28 42.20 45.22 41.83 44.83 3.1M
2022-10-27 43.71 44.89 42.41 42.52 3.1M
2022-10-26 41.77 44.78 41.77 42.53 4.0M
2022-10-25 39.15 42.18 39.15 41.41 4.1M
2022-10-24 37.33 40.44 37.33 39.01 6.4M
2022-10-21 40.36 41.00 36.69 37.50 15.4M
2022-10-20 54.10 55.65 53.68 54.32 2.0M
2022-10-19 54.93 56.04 54.20 54.46 1.1M
2022-10-18 56.71 58.04 55.01 55.44 1.1M
2022-10-17 53.33 54.91 53.25 54.74 1.8M
2022-10-14 54.57 55.05 51.97 52.06 0.9M
2022-10-13 52.01 54.47 49.81 54.07 1.7M
2022-10-12 53.30 53.82 52.16 53.33 1.5M
2022-10-11 52.77 54.91 52.27 53.20 1.0M
2022-10-10 53.83 54.61 52.59 53.04 0.6M
2022-10-07 54.42 54.50 53.15 53.78 0.9M
2022-10-06 55.94 56.53 54.79 55.24 0.8M
2022-10-05 55.66 56.62 54.67 56.61 0.8M
2022-10-04 54.66 57.99 54.66 56.80 1.5M
2022-10-03 52.38 54.33 51.12 53.65 1.1M
2022-09-30 53.47 54.06 51.44 51.58 1.1M
2022-09-29 52.19 53.21 50.83 53.05 1.2M
2022-09-28 50.10 53.46 49.73 52.88 1.0M
2022-09-27 51.52 51.78 49.45 49.62 1.2M
2022-09-26 52.51 53.28 50.27 50.67 1.0M
2022-09-23 52.56 53.20 51.40 52.89 1.3M
2022-09-22 55.39 55.39 52.98 53.62 1.4M
2022-09-21 57.32 58.01 55.68 55.75 0.7M
2022-09-20 58.67 58.67 56.50 56.85 0.9M
2022-09-19 58.06 59.37 58.02 59.21 0.6M
2022-09-16 59.18 59.49 58.13 59.04 2.3M
2022-09-15 58.98 61.16 58.98 59.78 1.3M
2022-09-14 60.44 60.76 58.06 59.28 1.5M
2022-09-13 61.88 62.12 59.94 60.07 1.5M
2022-09-12 62.79 63.86 62.31 63.81 1.1M
2022-09-09 61.16 62.09 60.62 61.97 2.0M
2022-09-08 59.54 60.73 59.18 60.64 0.6M
2022-09-07 54.77 60.37 54.57 60.02 2.4M
2022-09-06 55.98 56.24 55.02 55.12 0.9M
2022-09-02 57.19 57.35 55.61 55.80 0.9M
2022-09-01 55.88 56.48 54.46 56.37 1.9M
2022-08-31 58.28 58.36 56.32 56.50 1.6M
2022-08-30 59.67 59.84 57.62 58.02 1.0M
2022-08-29 59.36 60.33 58.85 59.50 0.7M
2022-08-26 63.26 63.36 60.01 60.07 0.9M
2022-08-25 62.00 63.67 61.92 63.30 0.9M
2022-08-24 62.11 62.31 61.25 62.13 1.3M
2022-08-23 62.45 63.39 61.39 61.39 1.0M
2022-08-22 61.99 62.51 61.75 61.94 0.8M
2022-08-19 63.74 64.10 63.07 63.16 1.0M
2022-08-18 63.62 64.15 62.95 63.74 0.9M
2022-08-17 63.39 64.26 62.57 63.40 1.3M
2022-08-16 66.61 66.61 64.17 64.46 1.3M
2022-08-15 66.36 67.22 65.90 66.61 0.8M
2022-08-12 65.32 67.01 65.07 66.98 0.8M
2022-08-11 65.82 66.90 65.06 65.21 1.0M
2022-08-10 64.23 65.82 63.98 65.64 0.8M
2022-08-09 64.25 64.58 62.81 63.20 0.7M
2022-08-08 64.97 65.30 63.82 64.17 0.8M
2022-08-05 63.14 64.87 62.87 64.37 0.7M
2022-08-04 65.67 66.14 63.93 64.07 0.8M
2022-08-03 65.19 66.45 64.37 65.94 0.7M
2022-08-02 66.04 66.36 64.90 64.92 0.8M
2022-08-01 65.41 66.42 65.04 65.64 1.0M
2022-07-29 65.17 66.41 64.35 66.12 1.0M
2022-07-28 63.27 65.94 63.12 65.47 1.1M
2022-07-27 63.34 64.00 62.63 63.46 1.1M
2022-07-26 63.13 64.67 62.75 63.17 1.2M
2022-07-25 63.19 65.14 61.80 62.74 1.6M
2022-07-22 67.58 68.15 63.00 63.12 4.1M
2022-07-21 58.52 59.60 57.94 59.54 2.2M
2022-07-20 58.24 58.66 57.23 58.54 1.5M
2022-07-19 56.53 59.20 55.83 58.32 1.3M
2022-07-18 56.11 56.65 55.07 55.26 0.8M
2022-07-15 54.17 56.48 53.63 55.55 1.2M
2022-07-14 52.95 53.80 52.38 53.43 1.0M
2022-07-13 53.09 54.43 52.80 53.86 0.7M
2022-07-12 53.11 55.40 53.11 53.76 0.8M
2022-07-11 55.03 55.38 53.93 54.00 1.1M
2022-07-08 55.29 56.31 54.88 55.14 1.1M
2022-07-07 52.22 55.50 52.22 55.22 2.1M
2022-07-06 52.24 53.42 50.54 50.62 2.4M
2022-07-05 54.12 54.25 52.03 53.66 1.2M
2022-07-01 51.93 55.01 51.90 55.00 1.5M
2022-06-30 54.32 54.61 51.81 52.56 2.9M
2022-06-29 55.53 56.85 54.28 56.58 1.1M
2022-06-28 57.44 57.98 55.29 55.50 1.6M
2022-06-27 59.12 59.19 56.12 56.87 1.2M
2022-06-24 56.39 58.24 55.70 58.24 14.7M
2022-06-23 54.56 55.90 53.85 55.75 2.8M
2022-06-22 51.54 54.55 51.49 54.28 1.8M
2022-06-21 53.91 54.28 51.38 52.15 1.5M
2022-06-17 52.96 54.35 52.55 52.95 1.8M
2022-06-16 52.59 53.01 50.37 52.31 1.9M
2022-06-15 53.74 55.67 52.92 54.26 1.7M
2022-06-14 58.11 58.41 53.16 53.40 3.8M
2022-06-13 60.57 61.40 58.08 58.30 1.2M
2022-06-10 63.04 64.31 61.94 63.10 1.3M
2022-06-09 66.21 66.70 64.48 64.52 1.0M
2022-06-08 67.16 67.53 66.07 66.87 1.2M
2022-06-07 65.67 67.95 65.18 67.88 0.9M
2022-06-06 66.81 67.90 65.03 66.49 1.3M
2022-06-03 66.59 69.06 66.30 67.35 1.3M
2022-06-02 63.47 67.45 62.54 66.85 1.3M
2022-06-01 65.58 65.58 62.60 63.11 0.8M
2022-05-31 65.39 66.52 64.60 64.71 0.9M
2022-05-27 66.29 67.54 65.48 66.37 1.0M
2022-05-26 62.98 66.05 62.41 65.52 1.4M
2022-05-25 62.49 64.26 62.14 62.73 1.6M
2022-05-24 64.10 64.55 61.26 62.22 1.5M
2022-05-23 65.29 65.98 62.23 64.59 1.4M
2022-05-20 64.50 65.14 61.98 64.49 1.8M
2022-05-19 65.67 67.00 63.53 63.83 2.1M
2022-05-18 71.43 73.03 66.14 66.73 3.0M
2022-05-17 72.12 73.77 71.30 73.76 1.4M
2022-05-16 71.78 71.89 70.24 70.98 1.4M
2022-05-13 71.53 73.41 71.53 72.29 1.0M
2022-05-12 69.08 71.88 69.03 70.84 1.5M
2022-05-11 72.95 75.81 69.49 69.79 2.1M
2022-05-10 71.90 74.79 70.83 73.53 2.3M
2022-05-09 74.17 74.48 70.30 70.95 2.1M
2022-05-06 74.52 76.09 73.47 75.00 1.1M
2022-05-05 74.93 76.37 72.65 74.48 1.2M
2022-05-04 73.39 75.69 71.82 75.49 1.1M
2022-05-03 71.45 73.53 71.20 72.89 0.8M
2022-05-02 72.51 73.48 70.20 71.75 1.5M
2022-04-29 73.39 74.49 72.14 72.51 1.2M
2022-04-28 73.48 74.38 71.62 74.20 1.5M
2022-04-27 74.04 75.27 72.66 73.72 1.4M
2022-04-26 73.47 75.59 73.00 74.35 1.9M
2022-04-25 72.26 77.51 71.87 76.66 2.8M
2022-04-22 82.67 83.02 72.76 73.11 5.7M
2022-04-21 88.08 91.83 83.81 86.67 2.5M
2022-04-20 84.89 89.72 84.61 89.01 2.4M
2022-04-19 84.37 86.84 83.62 84.33 1.3M
2022-04-18 84.09 84.98 83.40 84.15 0.8M
2022-04-14 84.35 86.25 84.12 85.00 0.8M
2022-04-13 85.64 86.60 83.56 83.96 0.7M
2022-04-12 83.99 85.83 83.26 84.76 1.6M
2022-04-11 84.00 84.91 82.77 83.11 0.9M
2022-04-08 82.08 85.34 81.23 84.13 1.4M
2022-04-07 81.50 83.28 81.36 82.44 1.0M
2022-04-06 79.31 81.34 77.81 80.94 1.4M
2022-04-05 82.56 82.76 79.37 80.02 1.6M
2022-04-04 86.63 86.68 82.00 82.67 1.7M
2022-04-01 86.71 87.19 85.74 86.75 1.2M
2022-03-31 86.50 87.84 85.03 85.96 0.9M
2022-03-30 90.31 90.31 85.85 86.99 1.4M
2022-03-29 92.12 92.65 90.01 90.73 1.0M
2022-03-28 89.24 90.88 88.15 90.54 0.9M
2022-03-25 88.80 89.49 86.79 89.44 0.7M
2022-03-24 87.35 88.96 86.33 88.78 0.6M
2022-03-23 87.11 87.61 85.47 87.02 0.5M
2022-03-22 87.54 88.57 86.40 87.66 1.2M
2022-03-21 87.52 89.13 86.46 87.53 0.7M
2022-03-18 88.55 89.04 87.02 87.68 1.7M
2022-03-17 87.43 89.16 86.64 88.83 1.0M
2022-03-16 88.38 89.99 84.79 87.65 1.4M
2022-03-15 86.80 88.10 85.78 87.49 1.3M
2022-03-14 89.25 89.82 85.36 86.27 1.3M
2022-03-11 88.72 91.19 88.59 89.04 0.8M
2022-03-10 87.87 90.65 87.12 89.76 0.7M
2022-03-09 88.93 91.76 88.25 89.62 1.2M
2022-03-08 87.23 89.20 85.28 86.47 1.1M
2022-03-07 90.71 90.71 85.94 87.13 1.3M
2022-03-04 89.24 91.23 87.59 91.13 1.3M
2022-03-03 90.89 91.89 88.90 91.20 1.3M
2022-03-02 88.00 90.97 87.95 89.89 1.2M
2022-03-01 85.77 89.90 85.77 88.11 2.3M
2022-02-28 83.03 86.31 83.03 85.99 1.2M
2022-02-25 81.36 85.95 81.36 85.71 1.0M
2022-02-24 76.00 81.40 76.00 81.20 1.0M
2022-02-23 80.63 81.35 78.64 79.12 1.0M
2022-02-22 79.99 81.76 78.60 79.65 1.1M
2022-02-18 83.79 84.69 80.46 80.51 1.3M
2022-02-17 86.50 86.76 84.04 84.10 0.7M
2022-02-16 83.62 88.03 82.92 87.40 1.2M
2022-02-15 82.17 84.03 81.77 83.94 1.0M
2022-02-14 82.11 83.93 80.89 81.03 0.9M
2022-02-11 85.06 86.51 80.99 81.68 1.3M
2022-02-10 82.38 88.19 81.14 84.99 3.3M
2022-02-09 77.33 82.97 76.94 82.22 2.9M
2022-02-08 69.88 74.82 67.57 74.07 3.6M
2022-02-07 72.91 72.91 69.54 70.00 1.8M
2022-02-04 74.04 74.76 70.82 72.84 1.0M
2022-02-03 75.35 76.93 74.22 75.20 0.6M
2022-02-02 74.34 76.95 73.37 76.43 0.9M
2022-02-01 74.30 75.12 72.60 74.64 0.9M
2022-01-31 72.02 74.18 71.85 74.12 1.5M
2022-01-28 72.75 73.05 70.03 72.67 1.3M
2022-01-27 73.50 75.08 72.53 73.18 1.1M
2022-01-26 75.67 78.08 74.53 75.85 1.0M
2022-01-25 76.50 76.69 72.38 74.60 1.6M
2022-01-24 74.39 78.75 72.18 78.21 1.5M
2022-01-21 78.38 79.02 75.25 75.97 1.3M
2022-01-20 82.31 82.39 78.05 78.42 1.5M
2022-01-19 77.91 79.95 76.33 77.17 1.0M
2022-01-18 79.58 81.46 77.77 77.90 1.5M
2022-01-14 78.52 81.17 78.02 81.04 1.2M
2022-01-13 77.28 79.36 75.87 78.63 1.8M
2022-01-12 78.00 79.27 75.92 76.82 1.0M
2022-01-11 73.30 77.66 71.30 77.55 1.7M
2022-01-10 74.78 75.46 72.49 74.55 0.7M
2022-01-07 77.18 77.63 74.88 74.88 0.8M
2022-01-06 78.87 78.89 76.61 77.66 0.8M
2022-01-05 80.76 81.88 77.88 77.97 0.9M
2022-01-04 79.95 81.77 79.54 80.65 1.0M
2022-01-03 81.70 81.88 79.23 79.95 0.8M