Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

THC

Tenet Healthcare

$22.00 0.66 (3.09%)
17:35 EDT THC Stock Quote Delayed 15 Minutes
  • THC Stock Chart
  • Historical THC Prices
Dividend & Yield:       N/A (N/A)
P/E:       -3.98
Market Cap:       2.25B
EPS:       -5.53
Volume:       1.17M
Day's Range:       21.02 - 22.22
52wk Range:       16.61 - 39.74
Previous Close:       22.00
Historical Data for THC
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 21.12 22.22 21.02 1,167,708 22.00 0.66   3.09%
05/23/19 22.50 22.52 21.05 1,915,687 21.34 -1.52   -6.65%
05/22/19 22.60 23.03 22.26 1,594,503 22.86 -0.01   -0.04%
05/21/19 21.72 23.00 21.61 2,682,137 22.87 1.42   6.62%
05/20/19 20.63 21.57 20.48 1,487,840 21.45 0.61   2.93%
05/17/19 20.39 21.21 20.30 993,000 20.84 0.16   0.77%
05/16/19 20.91 21.38 20.57 1,091,262 20.68 -0.21   -1.01%
05/15/19 20.27 20.96 20.13 1,167,931 20.89 0.43   2.10%
05/14/19 20.43 20.64 20.05 1,400,393 20.46 0.03   0.15%
05/13/19 20.09 20.47 19.55 2,091,674 20.43 -0.16   -0.78%
05/10/19 20.74 20.84 19.89 1,515,300 20.59 -0.37   -1.77%
05/09/19 20.87 21.08 20.07 1,931,652 20.96 -0.14   -0.66%
05/08/19 21.72 21.72 21.06 2,041,911 21.10 -0.62   -2.85%
05/07/19 22.43 22.88 21.51 2,120,347 21.72 -1.02   -4.49%
05/06/19 21.00 22.83 20.82 2,874,426 22.74 1.34   6.26%
05/03/19 21.51 21.58 21.11 1,131,100 21.40 0.23   1.09%
05/02/19 21.14 21.38 20.67 1,785,901 21.17 -0.14   -0.66%
05/01/19 21.73 22.26 21.28 2,025,042 21.31 -0.59   -2.69%
04/30/19 24.28 24.66 21.59 4,572,880 21.90 -1.89   -7.94%
04/29/19 24.19 24.30 23.56 1,399,700 23.79 -0.46   -1.90%
04/26/19 24.30 24.36 23.58 926,400 24.25 -0.09   -0.37%
04/25/19 24.21 24.55 23.81 1,110,759 24.34 -0.11   -0.45%
04/24/19 24.35 25.39 24.35 1,594,102 24.45 0.11   0.45%
04/23/19 23.32 24.78 23.25 2,188,663 24.34 1.16   5.00%
04/22/19 23.24 23.86 22.75 1,668,789 23.18 -0.23   -0.98%
04/18/19 23.10 23.63 22.40 3,129,600 23.41 0.46   2.00%
04/17/19 25.59 25.69 22.08 6,778,921 22.95 -2.64   -10.32%
04/16/19 29.23 29.37 25.55 2,167,550 25.59 -3.25   -11.27%
04/15/19 29.13 29.26 28.44 699,818 28.84 -0.17   -0.59%
04/12/19 29.97 30.54 28.74 1,024,400 29.01 -0.59   -1.99%
04/11/19 30.65 30.96 29.34 991,262 29.60 -1.13   -3.68%
04/10/19 30.85 31.59 30.50 976,147 30.73 0.25   0.82%
04/09/19 30.51 31.11 30.26 740,639 30.48 -0.17   -0.55%
04/08/19 30.88 31.04 30.43 994,677 30.65 -0.54   -1.73%
04/05/19 30.81 31.64 30.67 1,363,200 31.19 0.48   1.56%
04/04/19 30.04 30.82 29.70 774,964 30.71 0.67   2.23%
04/03/19 30.20 30.45 29.79 602,012 30.04 0.15   0.50%
04/02/19 29.62 30.00 29.24 796,422 29.89 0.13   0.44%
04/01/19 29.00 29.81 28.86 720,286 29.76 0.92   3.19%
03/29/19 28.83 29.09 28.57 905,800 28.84 0.26   0.91%
03/28/19 28.30 28.89 28.06 570,385 28.58 0.44   1.56%
03/27/19 28.25 28.73 27.60 1,033,776 28.14 -0.36   -1.26%
03/26/19 28.88 29.18 27.95 1,524,039 28.50 -0.53   -1.83%
03/25/19 29.14 29.31 28.17 1,195,243 29.03 -0.10   -0.34%
03/22/19 30.13 30.32 29.02 923,200 29.13 -1.43   -4.68%
03/21/19 29.41 30.84 29.40 876,864 30.56 0.94   3.17%
03/20/19 29.73 30.17 29.27 695,797 29.62 -0.18   -0.60%
03/19/19 29.84 30.36 29.47 690,200 29.80 0.18   0.61%
03/18/19 29.34 29.80 28.92 743,288 29.62 0.42   1.44%
03/15/19 30.20 30.21 28.91 2,207,900 29.20 -0.98   -3.25%
03/14/19 29.85 30.40 29.66 942,287 30.18 0.42   1.41%
03/13/19 29.52 30.00 29.25 1,210,364 29.76 0.29   0.98%
03/12/19 28.11 29.55 28.00 1,716,234 29.47 1.51   5.40%
03/11/19 27.66 28.00 27.27 1,397,633 27.96 0.79   2.91%
03/08/19 27.03 27.38 26.36 1,787,300 27.17 -0.54   -1.95%
03/07/19 27.75 28.27 27.37 1,485,927 27.71 -0.03   -0.11%
03/06/19 28.86 29.27 27.67 1,487,247 27.74 -1.12   -3.88%
03/05/19 29.97 29.98 28.72 1,215,475 28.86 -1.13   -3.77%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?