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
2023-12-29 75.99 76.60 75.16 75.57 0.4M
2023-12-28 75.85 76.91 75.76 76.25 0.4M
2023-12-27 77.22 77.83 75.91 76.32 0.4M
2023-12-26 76.06 77.31 75.92 76.82 0.3M
2023-12-22 76.10 76.28 75.25 75.75 0.4M
2023-12-21 74.52 76.16 74.52 75.88 0.8M
2023-12-20 75.50 75.91 73.54 73.62 0.6M
2023-12-19 75.08 76.44 75.08 75.56 0.7M
2023-12-18 75.95 76.68 74.82 74.98 0.7M
2023-12-15 76.64 77.04 75.30 75.36 2.0M
2023-12-14 75.83 78.55 75.79 77.01 2.0M
2023-12-13 71.13 74.61 71.08 74.25 0.9M
2023-12-12 72.10 72.40 70.92 71.26 0.7M
2023-12-11 71.49 72.23 70.76 71.87 1.0M
2023-12-08 68.92 71.72 68.84 71.55 1.7M
2023-12-07 69.79 69.85 67.78 68.94 1.1M
2023-12-06 70.54 71.65 69.18 69.46 0.8M
2023-12-05 71.68 72.06 70.10 70.18 0.8M
2023-12-04 70.75 72.67 70.46 72.31 1.8M
2023-12-01 68.92 72.30 68.19 71.01 2.4M
2023-11-30 67.16 69.26 66.65 69.01 2.2M
2023-11-29 67.06 69.00 67.06 67.37 1.5M
2023-11-28 66.40 67.25 65.90 66.46 1.1M
2023-11-27 67.21 67.98 66.39 66.60 1.6M
2023-11-24 67.51 68.13 67.09 68.00 0.4M
2023-11-22 66.85 68.41 66.63 67.73 1.7M
2023-11-21 64.78 67.57 64.65 66.18 2.0M
2023-11-20 62.83 67.51 62.70 64.95 2.3M
2023-11-17 63.16 66.24 62.67 63.74 4.1M
2023-11-16 58.39 58.80 57.65 58.14 0.9M
2023-11-15 58.32 60.19 58.32 58.65 1.7M
2023-11-14 57.12 58.70 56.91 58.46 1.7M
2023-11-13 54.62 55.80 53.63 54.87 1.7M
2023-11-10 52.76 54.06 52.08 53.79 1.5M
2023-11-09 54.74 54.85 52.42 52.66 1.3M
2023-11-08 55.98 56.22 54.47 54.62 1.6M
2023-11-07 54.51 55.72 54.14 55.60 1.0M
2023-11-06 55.20 55.38 53.95 54.61 1.1M
2023-11-03 55.00 55.38 53.51 54.92 2.1M
2023-11-02 53.93 54.85 53.00 53.96 2.3M
2023-11-01 53.32 53.77 51.83 53.09 1.9M
2023-10-31 52.57 55.00 51.04 53.70 3.2M
2023-10-30 53.74 54.05 52.44 53.25 1.9M
2023-10-27 53.84 54.28 52.80 53.12 1.7M
2023-10-26 53.81 54.51 53.16 53.41 1.3M
2023-10-25 55.55 55.59 53.84 53.90 1.4M
2023-10-24 53.00 56.77 52.10 56.05 2.4M
2023-10-23 54.24 55.59 54.00 54.66 1.3M
2023-10-20 57.05 57.05 54.47 54.57 1.1M
2023-10-19 55.73 57.78 55.36 56.43 1.3M
2023-10-18 55.71 57.25 55.41 55.73 1.3M
2023-10-17 53.49 57.32 53.49 56.49 2.5M
2023-10-16 54.42 54.70 53.72 54.13 1.2M
2023-10-13 53.22 55.33 53.15 54.09 2.3M
2023-10-12 57.68 57.81 52.17 52.84 5.2M
2023-10-11 61.23 62.45 57.37 57.70 2.2M
2023-10-10 61.35 62.57 61.06 61.98 1.3M
2023-10-09 61.73 62.64 59.77 61.35 1.7M
2023-10-06 60.14 61.99 58.52 61.66 1.9M
2023-10-05 61.21 61.60 57.78 60.71 4.0M
2023-10-04 63.18 63.28 59.94 61.24 3.3M
2023-10-03 65.74 65.91 62.24 63.21 1.8M
2023-10-02 65.84 66.33 65.06 66.17 1.2M
2023-09-29 67.73 67.73 65.29 65.89 1.1M
2023-09-28 66.01 68.06 66.01 67.34 0.8M
2023-09-27 67.02 67.37 64.96 66.15 1.4M
2023-09-26 68.80 68.80 66.36 66.39 1.2M
2023-09-25 67.40 69.83 67.19 69.26 0.8M
2023-09-22 67.60 68.53 67.37 67.73 0.9M
2023-09-21 68.80 68.93 67.30 67.33 1.2M
2023-09-20 70.49 70.92 69.50 69.59 0.7M
2023-09-19 69.80 70.20 69.37 69.99 0.8M
2023-09-18 69.71 70.53 69.25 70.02 0.8M
2023-09-15 70.68 70.91 68.96 69.78 1.8M
2023-09-14 72.05 72.16 70.90 71.33 1.2M
2023-09-13 70.51 71.43 70.20 70.98 1.1M
2023-09-12 73.15 73.74 70.62 70.66 1.9M
2023-09-11 75.12 75.40 73.26 73.39 0.8M
2023-09-08 73.30 75.66 73.30 74.73 1.3M
2023-09-07 76.94 77.22 72.86 73.38 1.8M
2023-09-06 76.33 77.67 76.11 77.24 0.7M
2023-09-05 78.31 78.71 76.44 76.64 0.9M
2023-09-01 77.93 79.17 77.63 78.70 0.8M
2023-08-31 78.47 78.59 77.17 77.56 0.8M
2023-08-30 78.66 78.95 78.07 78.41 0.8M
2023-08-29 76.47 79.09 76.24 78.54 1.2M
2023-08-28 74.63 76.50 74.52 76.39 0.8M
2023-08-25 73.98 74.79 73.03 74.23 0.6M
2023-08-24 75.32 75.93 73.86 73.87 0.6M
2023-08-23 73.11 75.14 72.82 75.10 1.2M
2023-08-22 71.96 73.37 71.96 72.68 0.8M
2023-08-21 70.97 71.91 70.64 71.63 0.5M
2023-08-18 70.54 71.19 69.86 70.68 1.1M
2023-08-17 71.75 72.30 70.49 71.24 1.6M
2023-08-16 72.75 73.99 71.46 71.91 1.1M
2023-08-15 73.18 73.76 72.17 72.92 1.0M
2023-08-14 73.62 74.06 72.54 73.21 1.9M
2023-08-11 73.51 74.43 73.32 73.84 0.8M
2023-08-10 73.28 74.82 72.92 73.87 1.2M
2023-08-09 73.53 74.66 72.98 73.18 1.6M
2023-08-08 74.85 74.93 72.64 73.19 1.4M
2023-08-07 75.06 76.06 74.45 75.70 0.8M
2023-08-04 74.43 75.03 73.43 74.48 1.2M
2023-08-03 73.87 75.50 73.75 74.35 1.3M
2023-08-02 76.00 76.98 73.78 74.10 1.7M
2023-08-01 76.60 79.86 73.98 76.78 3.6M
2023-07-31 75.20 75.20 73.39 74.73 1.6M
2023-07-28 74.03 74.47 73.03 74.36 1.5M
2023-07-27 75.98 75.98 73.07 73.28 2.0M
2023-07-26 76.92 78.07 75.84 76.75 1.5M
2023-07-25 76.34 78.12 76.10 77.20 1.3M
2023-07-24 76.42 78.24 75.81 76.89 1.1M
2023-07-21 79.37 79.90 76.50 76.77 1.6M
2023-07-20 80.44 81.09 77.08 78.92 1.7M
2023-07-19 80.61 81.54 77.78 80.37 1.1M
2023-07-18 80.64 81.14 79.93 80.45 0.9M
2023-07-17 81.72 81.72 80.06 80.65 0.8M
2023-07-14 82.84 83.68 81.30 81.90 1.0M
2023-07-13 83.49 83.94 82.27 82.73 0.8M
2023-07-12 83.49 84.13 82.43 83.45 1.1M
2023-07-11 83.44 83.77 82.00 82.40 1.0M
2023-07-10 79.95 82.92 79.74 82.86 1.1M
2023-07-07 79.71 81.09 79.71 80.06 1.0M
2023-07-06 80.54 80.54 78.96 79.96 1.1M
2023-07-05 81.30 81.72 80.27 80.51 1.0M
2023-07-03 80.83 81.49 80.12 81.35 0.7M
2023-06-30 82.54 82.54 81.33 81.38 1.0M
2023-06-29 79.99 81.75 79.69 81.64 1.4M
2023-06-28 79.21 80.00 78.66 79.75 1.0M
2023-06-27 78.40 79.65 78.01 79.34 1.3M
2023-06-26 78.28 79.51 78.20 78.62 0.6M
2023-06-23 78.04 79.53 77.86 78.20 1.3M
2023-06-22 78.83 79.57 78.13 79.22 0.8M
2023-06-21 77.89 79.18 77.40 78.95 1.1M
2023-06-20 78.77 79.48 77.51 78.40 1.0M
2023-06-16 78.79 80.17 77.38 78.43 2.9M
2023-06-15 77.02 79.06 76.80 78.19 1.4M
2023-06-14 82.71 85.40 76.81 77.48 4.2M
2023-06-13 73.73 76.10 73.73 75.57 2.0M
2023-06-12 72.99 73.45 72.05 73.35 1.4M
2023-06-09 74.55 74.78 72.74 72.81 0.9M
2023-06-08 74.64 75.43 73.64 74.98 1.0M
2023-06-07 75.42 75.84 74.41 74.64 1.5M
2023-06-06 73.92 75.07 73.47 75.05 1.0M
2023-06-05 73.53 74.67 73.51 73.92 1.0M
2023-06-02 73.33 75.52 73.33 74.58 1.1M
2023-06-01 71.00 72.58 70.75 72.55 1.0M
2023-05-31 69.74 71.49 68.60 71.20 1.2M
2023-05-30 70.16 72.02 69.56 70.38 0.9M
2023-05-26 69.18 70.40 69.18 70.29 0.8M
2023-05-25 68.99 70.04 68.50 69.29 1.3M
2023-05-24 68.41 69.12 67.77 68.90 1.3M
2023-05-23 72.05 72.26 69.24 69.45 1.1M
2023-05-22 73.25 73.95 72.08 72.69 0.9M
2023-05-19 73.84 74.10 72.59 72.88 0.8M
2023-05-18 72.77 73.65 72.11 73.17 1.3M
2023-05-17 72.16 72.64 71.05 72.24 1.2M
2023-05-16 71.22 72.41 70.68 71.50 1.4M
2023-05-15 69.73 71.19 69.58 71.09 1.0M
2023-05-12 70.32 70.72 69.11 69.59 1.3M
2023-05-11 71.03 71.34 69.91 70.10 0.9M
2023-05-10 71.20 72.84 71.03 71.54 1.5M
2023-05-09 69.52 71.34 67.98 70.20 2.2M
2023-05-08 69.05 70.39 68.94 69.70 0.8M
2023-05-05 69.56 70.29 69.07 69.35 1.0M
2023-05-04 68.29 68.95 66.85 68.46 1.8M
2023-05-03 69.92 70.27 68.59 68.70 1.4M
2023-05-02 71.54 72.49 69.68 69.89 1.8M
2023-05-01 73.18 73.75 72.14 72.28 0.9M
2023-04-28 71.76 73.52 71.66 73.32 2.1M
2023-04-27 72.23 72.56 71.01 71.92 1.2M
2023-04-26 72.00 72.08 70.18 71.66 1.8M
2023-04-25 72.01 73.32 70.51 70.84 4.4M
2023-04-24 68.81 69.54 68.30 69.00 2.1M
2023-04-21 69.33 70.93 68.18 68.89 2.7M
2023-04-20 66.73 67.12 65.76 66.06 1.3M
2023-04-19 66.88 67.28 66.27 67.22 1.8M
2023-04-18 65.20 67.33 65.11 66.34 1.4M
2023-04-17 64.72 65.35 64.39 65.23 1.3M
2023-04-14 64.15 64.84 63.91 64.77 1.4M
2023-04-13 63.93 64.48 63.24 64.08 0.9M
2023-04-12 62.98 63.35 61.86 62.82 1.3M
2023-04-11 60.95 62.43 60.95 62.16 1.1M
2023-04-10 60.64 61.82 60.61 60.87 1.1M
2023-04-06 60.90 61.38 59.87 61.01 1.5M
2023-04-05 58.10 60.90 57.90 60.84 2.2M
2023-04-04 58.93 59.01 57.99 58.50 1.0M
2023-04-03 59.36 60.17 58.08 58.44 1.8M
2023-03-31 57.97 59.47 57.97 59.42 1.5M
2023-03-30 57.17 58.14 56.98 57.60 1.5M
2023-03-29 55.76 56.16 55.11 56.06 1.1M
2023-03-28 55.05 56.10 54.68 54.96 1.6M
2023-03-27 55.58 55.92 54.57 55.17 1.5M
2023-03-24 54.06 54.86 53.12 54.49 1.0M
2023-03-23 56.45 56.82 54.03 55.16 1.1M
2023-03-22 57.80 58.64 56.33 56.36 1.0M
2023-03-21 57.92 58.86 56.86 57.98 1.3M
2023-03-20 55.41 57.45 55.21 56.72 1.3M
2023-03-17 56.42 56.42 54.85 55.06 2.1M
2023-03-16 53.24 57.64 53.01 56.88 2.3M
2023-03-15 52.63 54.53 51.79 54.23 2.3M
2023-03-14 52.56 55.27 52.56 54.04 2.1M
2023-03-13 51.35 52.25 49.76 51.51 1.8M
2023-03-10 54.57 54.57 51.83 52.58 1.7M
2023-03-09 57.93 58.15 54.77 54.93 1.5M
2023-03-08 56.81 58.17 56.45 57.60 0.9M
2023-03-07 59.80 60.33 56.93 57.12 1.8M
2023-03-06 60.98 61.27 59.50 59.82 1.2M
2023-03-03 59.64 61.60 59.36 61.20 1.4M
2023-03-02 59.04 59.33 57.73 58.78 1.1M
2023-03-01 58.12 59.64 57.20 59.55 2.4M
2023-02-28 57.54 58.75 57.30 58.53 1.3M
2023-02-27 59.93 60.16 58.34 58.55 1.3M
2023-02-24 59.31 59.66 58.05 59.29 1.2M
2023-02-23 59.71 60.67 59.23 60.62 1.3M
2023-02-22 59.94 60.54 58.92 59.39 1.4M
2023-02-21 61.13 61.23 59.42 59.69 1.0M
2023-02-17 61.21 61.80 60.82 61.36 1.3M
2023-02-16 61.06 62.45 60.94 61.33 1.3M
2023-02-15 61.03 62.29 60.81 61.71 1.9M
2023-02-14 60.14 62.45 59.95 61.85 2.5M
2023-02-13 58.49 60.37 58.13 60.07 1.6M
2023-02-10 56.58 59.79 56.50 58.65 2.5M
2023-02-09 56.33 57.15 54.64 56.50 4.4M
2023-02-08 54.22 54.86 53.62 54.37 2.3M
2023-02-07 54.70 55.41 53.25 54.54 1.9M
2023-02-06 56.46 57.00 54.87 55.11 1.8M
2023-02-03 57.40 58.15 56.71 56.95 1.0M
2023-02-02 57.12 58.13 56.82 57.86 1.6M
2023-02-01 54.39 57.37 54.39 56.76 2.3M
2023-01-31 53.51 54.99 53.03 54.85 2.0M
2023-01-30 52.50 53.04 51.69 52.75 1.3M
2023-01-27 50.09 53.10 49.95 52.79 2.3M
2023-01-26 50.83 51.68 49.97 51.66 1.3M
2023-01-25 49.96 50.78 49.61 50.56 1.1M
2023-01-24 51.40 51.72 50.17 50.25 1.0M
2023-01-23 51.68 52.20 50.55 51.50 1.4M
2023-01-20 52.03 52.28 50.91 51.54 2.0M
2023-01-19 52.24 52.51 49.95 51.76 2.5M
2023-01-18 53.34 55.11 53.20 53.42 1.5M
2023-01-17 51.42 53.54 51.42 53.05 1.9M
2023-01-13 50.64 51.92 50.13 51.73 1.0M
2023-01-12 51.64 51.73 50.51 51.15 1.1M
2023-01-11 52.64 52.73 50.69 51.16 1.5M
2023-01-10 51.47 52.36 51.47 52.35 0.8M
2023-01-09 52.50 52.67 51.70 51.84 1.1M
2023-01-06 51.95 52.45 51.52 52.06 1.2M
2023-01-05 50.45 51.69 50.04 51.43 1.5M
2023-01-04 49.41 51.11 49.19 51.05 2.4M
2023-01-03 49.26 49.70 48.19 48.98 2.3M