Tenet Healthcare Corporation (BIT:1THC)
Italy
· Delayed Price · Currency is EUR 188.00
-1.00 (-0.53%)
At close: Nov 28, 2025
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Dec 4, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.09% | - |
| Dec 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.61% | - |
| Dec 2, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Dec 1, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.06% | - |
| Nov 28, 2025 | 196.00 | 196.00 | 179.00 | 188.00 | 188.00 | -0.53% | 20 |
| Nov 27, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.53% | - |
| Nov 26, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.06% | - |
| Nov 25, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3.87% | - |
| Nov 24, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 9.70% | - |
| Nov 21, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| Nov 20, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Nov 19, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.20% | - |
| Nov 18, 2025 | 161.00 | 161.00 | 161.00 | 166.00 | 166.00 | -0.60% | 3 |
| Nov 17, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Nov 14, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |
| Nov 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Nov 12, 2025 | 164.00 | 164.00 | 164.00 | 172.00 | 172.00 | 1.18% | 3 |
| Nov 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Nov 10, 2025 | 175.00 | 175.00 | 175.00 | 170.00 | 170.00 | -3.41% | 3 |
| Nov 7, 2025 | 179.00 | 179.00 | 179.00 | 176.00 | 176.00 | -1.12% | 3 |
| Nov 6, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | - |
| Nov 5, 2025 | 190.00 | 190.00 | 183.00 | 179.00 | 179.00 | -1.65% | 15 |
| Nov 4, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4.60% | - |
| Nov 3, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -3.87% | - |
| Oct 31, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.09% | - |
| Oct 30, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.67% | - |
| Oct 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.86% | - |
| Oct 28, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -4.89% | - |
| Oct 27, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | - |
| Oct 24, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3.93% | - |
| Oct 23, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | - |
| Oct 22, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.73% | - |
| Oct 21, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.57% | - |
| Oct 20, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | - |
| Oct 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2 |
| Oct 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Oct 15, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3.01% | - |
| Oct 14, 2025 | 156.00 | 161.00 | 155.00 | 166.00 | 166.00 | 1.22% | 50 |
| Oct 13, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.38% | - |
| Oct 10, 2025 | 164.00 | 164.00 | 164.00 | 168.00 | 168.00 | -2.33% | 13 |
| Oct 9, 2025 | 175.00 | 175.00 | 175.00 | 172.00 | 172.00 | -1.71% | 2 |
| Oct 8, 2025 | 179.00 | 180.00 | 179.00 | 175.00 | 175.00 | -0.57% | 28 |
| Oct 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | - |
| Oct 6, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Oct 3, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Oct 2, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | - |
| Oct 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | - |
| Sep 30, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | - |
| Sep 29, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | - |
| Sep 26, 2025 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 2.41% | 2 |
| Sep 25, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Sep 24, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Sep 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Sep 22, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | - |
| Sep 19, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2.55% | - |
| Sep 18, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Sep 17, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Sep 16, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.73% | - |
| Sep 15, 2025 | 164.00 | 164.00 | 164.00 | 161.00 | 161.00 | -1.83% | 10 |
| Sep 12, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Sep 11, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.84% | - |
| Sep 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Sep 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Sep 8, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Sep 5, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.84% | - |
| Sep 4, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Sep 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Sep 2, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Sep 1, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Aug 29, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Aug 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Aug 27, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | - |
| Aug 26, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Aug 25, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Aug 22, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Aug 21, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | - |
| Aug 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Aug 19, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3.38% | - |
| Aug 18, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Aug 14, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Aug 13, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | - |
| Aug 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Aug 11, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Aug 8, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Aug 7, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Aug 6, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.14% | - |
| Aug 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Aug 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |
| Jul 31, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4.41% | - |
| Jul 30, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Jul 29, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 3.01% | - |
| Jul 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.91% | - |
| Jul 25, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Jul 24, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -5.19% | - |
| Jul 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -6.90% | - |
| Jul 22, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.97% | - |
| Jul 21, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Jul 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.33% | - |