Tenet Healthcare Corporation Common Stockのデータ

Tenet Healthcare Corporation Common Stockの基本情報

名前 Tenet Healthcare Corporation Common Stock
ティッカー THC
国 United States
上場年 nan
セクター Health Care

Tenet Healthcare Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.62 48.88 50.5 50.62 839000.0 50.62
2021-02-12 50.53 48.62 50.09 49.83 1115700.0 49.83
2021-02-11 51.4 49.45 50.35 50.54 1735500.0 50.54
2021-02-10 52.63 48.2 50.06 49.65 2727500.0 49.65
2021-02-09 52.44 50.76 51.97 51.6 1189500.0 51.6
2021-02-08 52.59 49.65 50.75 52.31 1425600.0 52.31
2021-02-05 50.81 48.97 50.51 50.65 1567600.0 50.65
2021-02-04 50.34 49.46 49.93 49.87 912900.0 49.87
2021-02-03 50.46 49.04 49.41 49.88 989600.0 49.88
2021-02-02 51.97 49.55 51.68 49.57 746200.0 49.57
2021-02-01 50.89 47.71 48.0 50.72 999300.0 50.72
2021-01-29 48.78 46.01 48.51 47.27 944200.0 47.27
2021-01-28 49.92 48.11 48.96 48.57 1062300.0 48.57
2021-01-27 49.2 47.2 47.97 48.25 1243700.0 48.25
2021-01-26 50.59 49.46 50.41 49.76 1058700.0 49.76
2021-01-25 51.05 49.55 50.14 50.06 1053000.0 50.06
2021-01-22 50.8 48.77 49.2 50.74 883400.0 50.74
2021-01-21 50.44 47.94 48.69 50.05 1314400.0 50.05
2021-01-20 48.9 46.91 47.09 48.01 728300.0 48.01
2021-01-19 48.45 46.25 48.18 47.65 1031700.0 47.65
2021-01-15 47.7 45.04 46.12 47.38 815300.0 47.38
2021-01-14 47.65 45.23 45.64 46.77 837100.0 46.77
2021-01-13 45.35 43.87 44.75 44.89 892300.0 44.89
2021-01-12 46.41 44.85 46.0 45.17 814300.0 45.17
2021-01-11 46.5 44.66 45.0 45.44 698100.0 45.44
2021-01-08 48.11 44.81 47.17 46.0 953500.0 46.0
2021-01-07 45.43 43.59 44.94 44.74 849200.0 44.74
2021-01-06 46.19 42.39 42.39 44.39 1872400.0 44.39
2021-01-05 42.2 39.59 39.9 41.41 1745400.0 41.41
2021-01-04 40.42 38.03 40.33 38.98 883600.0 38.98
2020-12-31 40.34 39.46 39.88 39.93 605000.0 39.93
2020-12-30 40.57 39.45 39.96 39.82 449800.0 39.82
2020-12-29 40.21 39.35 39.75 39.97 526100.0 39.97
2020-12-28 40.86 39.69 40.86 39.73 480600.0 39.73
2020-12-24 40.53 39.65 40.38 40.11 214200.0 40.11
2020-12-23 41.5 40.5 41.19 40.53 460300.0 40.53
2020-12-22 41.35 39.47 40.0 40.83 796300.0 40.83
2020-12-21 40.74 38.85 38.97 39.95 728200.0 39.95
2020-12-18 41.57 39.99 41.18 40.26 1602700.0 40.26
2020-12-17 41.95 40.56 40.91 41.12 1045000.0 41.12
2020-12-16 42.47 40.02 42.38 40.53 1290900.0 40.53
2020-12-15 42.63 40.55 42.35 42.3 1449500.0 42.3
2020-12-14 42.27 39.83 41.86 39.83 1402100.0 39.83
2020-12-11 42.57 39.78 42.28 41.04 2220300.0 41.04
2020-12-10 42.78 34.87 35.1 42.78 4898400.0 42.78
2020-12-09 35.21 34.5 34.6 34.97 740200.0 34.97
2020-12-08 34.38 33.03 33.03 34.3 593600.0 34.3
2020-12-07 34.53 33.01 34.25 33.49 692000.0 33.49
2020-12-04 34.6 33.28 33.28 34.58 567400.0 34.58
2020-12-03 33.34 32.49 32.76 32.92 697200.0 32.92
2020-12-02 32.87 31.18 31.18 32.63 529500.0 32.63
2020-12-01 32.87 31.54 32.25 31.6 582000.0 31.6
2020-11-30 32.81 31.35 32.6 31.43 1017600.0 31.43
2020-11-27 33.29 32.49 32.55 32.88 332100.0 32.88
2020-11-25 33.53 32.4 33.16 32.56 757800.0 32.56
2020-11-24 34.01 33.08 33.38 33.56 755600.0 33.56
2020-11-23 33.46 31.78 31.86 32.7 1185800.0 32.7
2020-11-20 32.33 31.41 31.71 31.59 538100.0 31.59
2020-11-19 31.95 30.58 31.54 31.83 562600.0 31.83
2020-11-18 32.68 31.51 32.56 31.8 937000.0 31.8
2020-11-17 32.86 30.98 31.32 32.24 1301600.0 32.24
2020-11-16 32.68 31.41 32.3 31.79 853500.0 31.79
2020-11-13 31.94 30.22 30.35 31.15 1786800.0 31.15
2020-11-12 31.82 29.35 31.05 29.95 1135600.0 29.95
2020-11-11 33.4 30.96 33.38 31.62 1002900.0 31.62
2020-11-10 34.82 32.07 32.5 33.38 1659300.0 33.38
2020-11-09 33.0 30.82 31.3 32.18 2059700.0 32.18
2020-11-06 29.1 28.2 28.83 28.46 705400.0 28.46
2020-11-05 29.13 26.51 26.6 28.77 1677000.0 28.77
2020-11-04 28.11 25.46 27.34 26.27 2835100.0 26.27
2020-11-03 28.65 27.32 27.49 28.04 2147700.0 28.04
2020-11-02 26.81 25.05 25.22 26.74 1262600.0 26.74
2020-10-30 25.35 24.15 25.07 24.54 1361300.0 24.54
2020-10-29 25.88 24.22 24.65 25.21 940300.0 25.21
2020-10-28 25.75 24.57 25.25 24.99 1647600.0 24.99
2020-10-27 28.27 25.63 28.14 25.67 1603600.0 25.67
2020-10-26 29.36 28.0 28.49 28.45 1583900.0 28.45
2020-10-23 29.25 27.65 28.42 29.16 1445000.0 29.16
2020-10-22 29.15 27.37 28.87 27.96 1598300.0 27.96
2020-10-21 28.97 26.0 27.92 28.45 2407600.0 28.45
2020-10-20 29.39 28.06 28.44 28.57 1052500.0 28.57
2020-10-19 29.29 28.1 29.0 28.19 697500.0 28.19
2020-10-16 30.04 28.93 29.28 28.96 1087300.0 28.96
2020-10-15 29.39 27.95 27.95 29.31 1200300.0 29.31
2020-10-14 29.39 28.08 28.08 28.48 947700.0 28.48
2020-10-13 28.16 26.63 27.39 28.05 1175400.0 28.05
2020-10-12 28.66 27.21 28.3 27.86 846400.0 27.86
2020-10-09 30.08 27.8 30.07 28.47 1744600.0 28.47
2020-10-08 28.39 27.44 27.56 28.26 677400.0 28.26
2020-10-07 28.48 27.24 27.24 27.37 1376500.0 27.37
2020-10-06 28.41 26.79 28.31 26.8 1458900.0 26.8
2020-10-05 27.91 26.08 26.3 27.81 1260100.0 27.81
2020-10-02 26.07 24.06 24.09 25.83 1301200.0 25.83
2020-10-01 24.94 23.59 24.49 24.87 1298000.0 24.87
2020-09-30 25.21 23.76 23.76 24.51 1713300.0 24.51
2020-09-29 23.81 22.52 23.59 23.49 1480900.0 23.49
2020-09-28 24.1 23.01 23.23 23.64 1583600.0 23.64
2020-09-25 23.1 21.38 21.38 22.89 1775000.0 22.89
2020-09-24 22.97 21.34 21.94 21.78 1831300.0 21.78
2020-09-23 24.18 21.69 23.97 21.76 2130500.0 21.76
2020-09-22 24.89 23.17 24.55 23.9 2069700.0 23.9
2020-09-21 25.52 23.46 25.44 24.52 3224800.0 24.52
2020-09-18 29.92 27.88 29.92 28.23 2241000.0 28.23
2020-09-17 29.97 28.06 28.72 29.78 1439400.0 29.78
2020-09-16 29.67 28.51 28.81 28.91 1368300.0 28.91
2020-09-15 29.97 28.21 29.84 28.37 1072500.0 28.37
2020-09-14 29.71 29.05 29.28 29.58 763400.0 29.58
2020-09-11 29.42 28.23 29.0 29.22 932500.0 29.22
2020-09-10 29.8 28.79 29.3 28.93 872600.0 28.93
2020-09-09 29.32 27.63 28.64 29.14 1010100.0 29.14
2020-09-08 29.71 28.28 29.71 28.41 1129000.0 28.41
2020-09-04 30.54 29.08 30.27 30.0 1186600.0 30.0
2020-09-03 30.15 28.34 29.52 29.56 1241300.0 29.56
2020-09-02 29.88 28.23 28.57 29.23 1639500.0 29.23
2020-09-01 28.63 27.3 27.93 28.42 1158200.0 28.42
2020-08-31 28.84 28.18 28.56 28.18 1092400.0 28.18
2020-08-28 28.82 27.46 28.03 28.81 659100.0 28.81
2020-08-27 28.48 26.37 26.37 27.89 1564000.0 27.89
2020-08-26 27.33 25.81 27.33 26.21 1061000.0 26.21
2020-08-25 27.96 26.58 27.86 27.38 922000.0 27.38
2020-08-24 28.24 26.63 26.9 27.68 1110700.0 27.68
2020-08-21 27.32 26.27 26.86 26.61 883700.0 26.61
2020-08-20 28.06 27.01 27.96 27.17 1109900.0 27.17
2020-08-19 29.37 28.1 28.31 28.48 1165000.0 28.48
2020-08-18 29.37 27.96 28.99 28.14 958300.0 28.14
2020-08-17 29.73 28.66 29.04 29.11 636800.0 29.11
2020-08-14 29.12 27.54 28.03 29.08 1597800.0 29.08
2020-08-13 29.3 28.11 29.01 28.24 1337500.0 28.24
2020-08-12 29.39 28.44 29.25 29.3 1051400.0 29.3
2020-08-11 30.54 29.15 30.23 29.25 1058000.0 29.25
2020-08-10 30.41 29.27 29.45 29.75 1304900.0 29.75
2020-08-07 29.97 28.44 29.4 29.12 1338300.0 29.12
2020-08-06 30.32 29.16 29.77 29.36 1830200.0 29.36
2020-08-05 29.65 27.35 27.37 29.45 2698500.0 29.45
2020-08-04 26.91 24.22 25.99 26.59 3364600.0 26.59
2020-08-03 26.77 25.95 26.53 26.41 1705300.0 26.41
2020-07-31 27.0 25.64 26.93 26.44 1530200.0 26.44
2020-07-30 27.23 25.61 26.05 26.83 1148000.0 26.83
2020-07-29 27.28 25.73 25.82 26.88 2458900.0 26.88
2020-07-28 25.69 24.29 24.62 25.5 1232300.0 25.5
2020-07-27 24.9 24.02 24.75 24.82 1007100.0 24.82
2020-07-24 25.17 24.25 24.86 24.87 1122500.0 24.87
2020-07-23 25.36 24.11 24.42 24.99 1715100.0 24.99
2020-07-22 25.67 23.32 23.57 24.76 2616900.0 24.76
2020-07-21 23.14 21.82 21.97 22.91 1594800.0 22.91
2020-07-20 23.07 21.34 22.75 21.51 1467100.0 21.51
2020-07-17 22.94 22.04 22.52 22.83 1492800.0 22.83
2020-07-16 22.84 20.18 20.8 22.37 3986700.0 22.37
2020-07-15 21.1 19.81 20.0 20.88 1862600.0 20.88
2020-07-14 19.32 18.2 18.44 19.31 1436200.0 19.31
2020-07-13 19.43 17.85 18.0 18.5 2102600.0 18.5
2020-07-10 17.91 16.39 16.7 17.78 1594300.0 17.78
2020-07-09 17.86 16.21 17.59 16.81 1905400.0 16.81
2020-07-08 18.06 17.07 17.63 17.73 1467300.0 17.73
2020-07-07 18.51 17.67 18.26 17.76 1337100.0 17.76
2020-07-06 18.86 18.05 18.66 18.61 1687000.0 18.61
2020-07-02 19.33 18.11 18.99 18.21 1313800.0 18.21
2020-07-01 18.91 17.93 18.05 18.47 1573600.0 18.47
2020-06-30 18.21 17.28 18.08 18.11 1847000.0 18.11
2020-06-29 18.55 17.17 17.82 18.2 1621200.0 18.2
2020-06-26 17.8 16.99 17.67 17.58 6001500.0 17.58
2020-06-25 18.46 17.13 17.73 17.86 4476400.0 17.86
2020-06-24 18.87 17.45 18.51 17.84 3043600.0 17.84
2020-06-23 20.26 18.68 20.12 19.11 2558200.0 19.11
2020-06-22 20.44 19.53 20.29 19.98 1588800.0 19.98
2020-06-19 22.13 20.3 21.74 20.55 2149900.0 20.55
2020-06-18 21.85 20.2 20.5 21.39 1735600.0 21.39
2020-06-17 22.48 20.86 22.36 20.91 2013900.0 20.91
2020-06-16 23.53 21.18 23.07 22.34 2644600.0 22.34
2020-06-15 21.71 18.28 18.72 21.69 2437600.0 21.69
2020-06-12 21.38 18.75 20.6 19.76 2040900.0 19.76
2020-06-11 21.12 19.13 20.73 19.43 2516600.0 19.43
2020-06-10 24.24 22.01 24.1 22.08 2719100.0 22.08
2020-06-09 25.35 23.84 25.35 24.4 1517800.0 24.4
2020-06-08 26.22 25.31 25.31 25.8 2032300.0 25.8
2020-06-05 24.95 22.49 22.49 24.5 3319400.0 24.5
2020-06-04 22.22 21.14 21.49 21.24 1740600.0 21.24
2020-06-03 22.89 21.44 22.53 21.68 2030900.0 21.68
2020-06-02 22.61 21.56 22.46 22.11 1633500.0 22.11
2020-06-01 22.66 21.68 22.01 22.25 1953300.0 22.25
2020-05-29 22.85 20.77 22.85 21.76 2927900.0 21.76
2020-05-28 24.54 23.03 24.28 23.16 1694500.0 23.16
2020-05-27 24.55 22.87 24.34 23.98 1771000.0 23.98
2020-05-26 24.89 23.37 24.25 23.81 2056200.0 23.81
2020-05-22 23.22 21.84 23.2 22.88 1312700.0 22.88
2020-05-21 23.4 22.19 22.2 23.05 2139800.0 23.05
2020-05-20 22.5 20.85 20.92 22.41 2498000.0 22.41
2020-05-19 21.57 19.27 20.24 20.66 2558100.0 20.66
2020-05-18 20.66 18.34 18.39 20.5 3688900.0 20.5
2020-05-15 17.51 16.31 16.57 17.16 1892000.0 17.16
2020-05-14 17.14 15.19 16.23 16.7 2452900.0 16.7
2020-05-13 17.54 16.22 17.5 16.68 3030100.0 16.68
2020-05-12 19.36 17.6 18.96 17.62 2194100.0 17.62
2020-05-11 19.49 18.34 19.44 18.71 2415000.0 18.71
2020-05-08 19.69 17.26 17.43 19.53 3612500.0 19.53
2020-05-07 18.17 16.86 17.44 16.99 2209900.0 16.99
2020-05-06 18.89 17.0 18.7 17.16 3223300.0 17.16
2020-05-05 20.75 18.8 19.0 18.9 3186100.0 18.9
2020-05-04 18.1 16.68 17.04 17.96 1937600.0 17.96
2020-05-01 19.53 17.11 19.16 17.49 2522400.0 17.49
2020-04-30 20.89 19.25 20.03 20.18 2401100.0 20.18
2020-04-29 21.36 19.79 20.29 20.5 2451000.0 20.5
2020-04-28 21.11 19.42 20.85 19.49 2325200.0 19.49
2020-04-27 20.45 19.32 19.73 19.97 2383300.0 19.97
2020-04-24 19.54 18.48 19.03 19.33 1711000.0 19.33
2020-04-23 19.63 18.28 18.65 18.76 1703700.0 18.76
2020-04-22 20.96 18.55 20.78 18.6 1710100.0 18.6
2020-04-21 21.23 19.19 19.19 20.06 1765300.0 20.06
2020-04-20 21.95 20.35 21.59 20.97 2480200.0 20.97
2020-04-17 22.59 20.6 21.02 22.41 3038300.0 22.41
2020-04-16 20.07 18.55 19.44 19.4 1955800.0 19.4
2020-04-15 19.95 18.2 18.9 19.54 1513000.0 19.54
2020-04-14 20.33 18.8 19.1 20.2 2184100.0 20.2
2020-04-13 20.02 18.04 19.68 18.69 2151000.0 18.69
2020-04-09 22.09 19.37 21.0 19.87 4644300.0 19.87
2020-04-08 20.46 15.8 15.87 20.21 7559300.0 20.21
2020-04-07 16.56 14.09 14.71 15.52 4452800.0 15.52
2020-04-06 13.72 12.44 12.9 13.52 4200400.0 13.52
2020-04-03 13.6 11.67 12.76 11.89 3612500.0 11.89
2020-04-02 14.5 12.5 12.76 13.19 2874100.0 13.19
2020-04-01 13.86 12.6 13.47 13.01 4134000.0 13.01
2020-03-31 16.28 14.04 16.07 14.4 3845000.0 14.4
2020-03-30 17.25 15.61 17.01 15.94 2774200.0 15.94
2020-03-27 18.01 16.1 17.38 17.06 3601900.0 17.06
2020-03-26 21.3 17.08 18.9 18.48 4762900.0 18.48
2020-03-25 19.77 15.3 15.82 18.0 5525900.0 18.0
2020-03-24 15.88 14.02 15.19 15.05 4438300.0 15.05
2020-03-23 14.74 12.9 13.32 13.94 3533100.0 13.94
2020-03-20 16.03 12.55 14.19 12.98 4356300.0 12.98
2020-03-19 14.1 10.0 10.85 13.79 3556600.0 13.79
2020-03-18 12.76 10.0 12.32 11.01 3730000.0 11.01
2020-03-17 15.73 12.63 15.44 13.15 4165200.0 13.15
2020-03-16 18.42 14.45 16.53 14.98 3577200.0 14.98
2020-03-13 18.98 15.07 18.87 18.58 3191700.0 18.58
2020-03-12 18.33 15.93 17.41 17.52 3029400.0 17.52
2020-03-11 21.74 19.45 21.42 19.99 3438900.0 19.99
2020-03-10 23.58 20.06 23.28 21.6 2847600.0 21.6
2020-03-09 23.22 19.03 22.29 21.91 2712600.0 21.91
2020-03-06 25.99 24.54 25.65 25.85 2875200.0 25.85
2020-03-05 28.38 26.24 27.49 27.06 2677000.0 27.06
2020-03-04 29.3 27.36 27.9 28.76 2073300.0 28.76
2020-03-03 29.06 25.4 28.34 25.81 2374100.0 25.81
2020-03-02 28.51 25.63 26.61 28.4 2151000.0 28.4
2020-02-28 26.61 25.32 25.87 26.28 2283800.0 26.28
2020-02-27 28.76 26.02 26.94 26.74 2296200.0 26.74
2020-02-26 30.34 27.63 29.74 27.8 2050900.0 27.8
2020-02-25 34.7 29.05 33.36 29.25 3135600.0 29.25
2020-02-24 33.28 32.32 33.25 32.69 1527500.0 32.69
2020-02-21 34.28 32.5 32.5 34.2 1391000.0 34.2
2020-02-20 33.32 32.21 33.32 32.55 1677500.0 32.55
2020-02-19 33.86 33.19 33.59 33.34 1363100.0 33.34
2020-02-18 33.34 32.27 33.22 33.33 625700.0 33.33