Tenet Healthcare Corporation (BIT:1THC)
Italy
· Delayed Price · Currency is EUR 155.00
+1.00 (0.65%)
At close: Apr 28, 2026
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Apr 27, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | - |
| Apr 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -7.98% | - |
| Apr 23, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Apr 22, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Apr 21, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.81% | - |
| Apr 20, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Apr 17, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Apr 16, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.49% | - |
| Apr 15, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | - |
| Apr 14, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.68% | - |
| Apr 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.98% | - |
| Apr 10, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -4.55% | - |
| Apr 9, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.33% | - |
| Apr 8, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4.24% | - |
| Apr 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | - |
| Apr 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | - |
| Apr 1, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | - |
| Mar 31, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.61% | - |
| Mar 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | - |
| Mar 27, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | - |
| Mar 26, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.91% | - |
| Mar 25, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Mar 24, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.27% | - |
| Mar 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Mar 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 19, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.23% | - |
| Mar 18, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Mar 17, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -8.12% | - |
| Mar 16, 2026 | 208.00 | 208.00 | 202.00 | 197.00 | 197.00 | 1.55% | 94 |
| Mar 13, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Mar 12, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -4.90% | - |
| Mar 11, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Mar 10, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Mar 9, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Mar 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Mar 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Mar 4, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 5.58% | - |
| Mar 3, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.50% | - |
| Mar 2, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| Feb 27, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 5.76% | - |
| Feb 26, 2026 | 210.00 | 210.00 | 204.00 | 191.00 | 191.00 | -5.45% | 16 |
| Feb 25, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | - |
| Feb 24, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.53% | - |
| Feb 23, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.03% | - |
| Feb 20, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | - |
| Feb 19, 2026 | 191.00 | 191.00 | 191.00 | 195.00 | 195.00 | -0.51% | 5 |
| Feb 18, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.62% | - |
| Feb 17, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.05% | - |
| Feb 16, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | - |
| Feb 13, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.55% | - |
| Feb 12, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 8.43% | - |
| Feb 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 6.59% | - |
| Feb 10, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Feb 9, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | - |
| Feb 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.68% | - |
| Feb 5, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | - |
| Feb 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Feb 3, 2026 | 152.00 | 164.00 | 152.00 | 164.00 | 164.00 | 1.23% | 10 |
| Feb 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.89% | - |
| Jan 30, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Jan 29, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Jan 28, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -4.85% | - |
| Jan 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | - |
| Jan 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Jan 23, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -3.01% | - |
| Jan 22, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.47% | - |
| Jan 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.41% | - |
| Jan 20, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | - |
| Jan 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jan 16, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -3.43% | - |
| Jan 15, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 6.71% | - |
| Jan 14, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -5.75% | - |
| Jan 13, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | - |
| Jan 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.30% | - |
| Jan 9, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.58% | - |
| Jan 8, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Jan 7, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.81% | - |
| Jan 6, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | - |
| Jan 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 7.14% | - |
| Jan 2, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.75% | - |
| Dec 30, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | - |
| Dec 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | - |
| Dec 23, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | - |
| Dec 22, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.20% | - |
| Dec 19, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.22% | - |
| Dec 18, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Dec 17, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Dec 16, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| Dec 15, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | - |
| Dec 12, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Dec 11, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -4.52% | - |
| Dec 10, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Dec 9, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | - |
| Dec 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64% | - |
| 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% | - |