The closing price for Tenet Healthcare (THC) in 2009 was $21.56, on December 31, 2009. It was up 356.8% for the year. The latest price is $126.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.84 | $22.08 | $20.84 | $21.56 | 2,284,687 |
December 30 2009 | $21.04 | $21.12 | $20.56 | $20.80 | 1,427,153 |
December 29 2009 | $21.76 | $21.92 | $20.84 | $21.32 | 2,144,211 |
December 28 2009 | $22.88 | $22.96 | $21.88 | $22.00 | 1,381,086 |
December 24 2009 | $23.12 | $23.20 | $21.84 | $22.48 | 1,456,386 |
December 23 2009 | $22.00 | $23.20 | $21.80 | $22.08 | 3,663,798 |
December 22 2009 | $20.52 | $21.40 | $20.44 | $21.28 | 2,369,468 |
December 21 2009 | $19.80 | $20.64 | $19.64 | $20.28 | 2,666,838 |
December 18 2009 | $20.44 | $20.76 | $19.64 | $19.64 | 2,845,780 |
December 17 2009 | $20.60 | $21.12 | $20.04 | $20.40 | 2,311,280 |
December 16 2009 | $20.76 | $21.40 | $20.64 | $21.04 | 1,605,766 |
December 15 2009 | $19.60 | $21.04 | $19.56 | $20.48 | 2,195,622 |
December 14 2009 | $19.32 | $19.80 | $19.20 | $19.68 | 1,059,311 |
December 11 2009 | $19.60 | $19.64 | $19.04 | $19.24 | 1,114,193 |
December 10 2009 | $19.12 | $19.44 | $19.00 | $19.44 | 1,072,931 |
December 09 2009 | $19.32 | $19.42 | $18.60 | $19.04 | 1,425,158 |
December 08 2009 | $19.44 | $19.60 | $19.00 | $19.16 | 1,301,964 |
December 07 2009 | $19.12 | $19.80 | $18.80 | $19.60 | 1,961,008 |
December 04 2009 | $19.92 | $20.20 | $18.80 | $19.00 | 2,343,924 |
December 03 2009 | $19.72 | $20.40 | $19.32 | $19.48 | 3,254,300 |
December 02 2009 | $18.60 | $19.00 | $18.20 | $18.92 | 2,785,388 |
December 01 2009 | $18.60 | $19.48 | $18.36 | $19.08 | 4,064,988 |
November 30 2009 | $19.96 | $20.04 | $18.08 | $18.20 | 3,459,065 |
November 27 2009 | $19.88 | $20.08 | $19.36 | $19.80 | 897,300 |
November 25 2009 | $20.40 | $20.40 | $20.08 | $20.36 | 946,857 |
Daily pricing data for Tenet Healthcare dates back to 11/5/1984, and may be incomplete.