Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
210.00
-2.14 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.16 | 213.85 | 209.75 | 210.00 | 210.00 | -1.01% | 565,625 |
| Dec 4, 2025 | 210.25 | 215.47 | 209.06 | 212.14 | 212.14 | 0.38% | 834,600 |
| Dec 3, 2025 | 215.68 | 217.71 | 209.52 | 211.34 | 211.34 | -1.63% | 968,093 |
| Dec 2, 2025 | 222.00 | 222.82 | 214.48 | 214.84 | 214.84 | -0.13% | 806,546 |
| Dec 1, 2025 | 215.72 | 218.87 | 212.86 | 215.13 | 215.13 | -0.79% | 882,037 |
| Nov 28, 2025 | 217.50 | 218.59 | 215.80 | 216.84 | 216.84 | -0.27% | 189,638 |
| Nov 26, 2025 | 219.80 | 221.00 | 217.04 | 217.42 | 217.42 | -0.48% | 856,602 |
| Nov 25, 2025 | 214.87 | 220.31 | 214.82 | 218.46 | 218.46 | 1.79% | 1,571,359 |
| Nov 24, 2025 | 202.35 | 215.93 | 200.83 | 214.62 | 214.62 | 11.80% | 3,398,159 |
| Nov 21, 2025 | 188.78 | 194.72 | 187.52 | 191.96 | 191.96 | 2.83% | 1,112,201 |
| Nov 20, 2025 | 194.97 | 196.00 | 186.21 | 186.68 | 186.68 | -3.90% | 847,344 |
| Nov 19, 2025 | 192.62 | 194.73 | 190.16 | 194.25 | 194.25 | 0.65% | 1,294,286 |
| Nov 18, 2025 | 191.46 | 193.74 | 190.96 | 193.00 | 193.00 | 0.31% | 893,828 |
| Nov 17, 2025 | 193.00 | 194.92 | 191.10 | 192.40 | 192.40 | -0.26% | 1,115,795 |
| Nov 14, 2025 | 196.18 | 196.71 | 191.88 | 192.91 | 192.91 | -1.91% | 936,664 |
| Nov 13, 2025 | 199.02 | 200.17 | 195.29 | 196.66 | 196.66 | -1.67% | 516,371 |
| Nov 12, 2025 | 198.12 | 202.44 | 197.35 | 199.99 | 199.99 | 0.84% | 602,344 |
| Nov 11, 2025 | 195.54 | 202.26 | 192.99 | 198.32 | 198.32 | 1.87% | 1,109,124 |
| Nov 10, 2025 | 192.00 | 198.14 | 189.58 | 194.68 | 194.68 | -5.15% | 1,138,719 |
| Nov 7, 2025 | 203.55 | 206.24 | 201.89 | 205.26 | 205.26 | 0.52% | 508,223 |
| Nov 6, 2025 | 208.95 | 210.34 | 203.72 | 204.19 | 204.19 | -2.12% | 693,948 |
| Nov 5, 2025 | 206.49 | 209.17 | 203.94 | 208.62 | 208.62 | 0.43% | 981,993 |
| Nov 4, 2025 | 199.98 | 209.64 | 199.12 | 207.73 | 207.73 | 3.15% | 1,173,761 |
| Nov 3, 2025 | 205.78 | 205.78 | 198.33 | 201.39 | 201.39 | -2.47% | 1,234,320 |
| Oct 31, 2025 | 207.78 | 210.47 | 205.65 | 206.49 | 206.49 | -1.02% | 1,127,483 |
| Oct 30, 2025 | 208.04 | 214.40 | 207.46 | 208.62 | 208.62 | -0.25% | 1,236,784 |
| Oct 29, 2025 | 205.34 | 212.22 | 203.54 | 209.14 | 209.14 | 2.21% | 1,422,483 |
| Oct 28, 2025 | 209.93 | 213.98 | 198.45 | 204.62 | 204.62 | -5.34% | 1,765,797 |
| Oct 27, 2025 | 210.39 | 217.16 | 210.39 | 216.17 | 216.17 | 2.75% | 1,813,320 |
| Oct 24, 2025 | 209.51 | 217.43 | 203.15 | 210.38 | 210.38 | 1.68% | 1,771,985 |
| Oct 23, 2025 | 204.27 | 208.25 | 204.14 | 206.91 | 206.91 | 0.87% | 1,217,774 |
| Oct 22, 2025 | 203.42 | 206.10 | 202.86 | 205.12 | 205.12 | 1.37% | 991,165 |
| Oct 21, 2025 | 202.64 | 203.29 | 200.88 | 202.35 | 202.35 | 0.12% | 770,835 |
| Oct 20, 2025 | 201.31 | 202.83 | 200.39 | 202.11 | 202.11 | 1.06% | 695,475 |
| Oct 17, 2025 | 199.13 | 200.12 | 196.20 | 200.00 | 200.00 | 0.44% | 760,974 |
| Oct 16, 2025 | 199.26 | 200.65 | 197.20 | 199.13 | 199.13 | -0.05% | 733,863 |
| Oct 15, 2025 | 196.99 | 200.26 | 195.94 | 199.23 | 199.23 | 1.48% | 1,122,896 |
| Oct 14, 2025 | 191.01 | 196.60 | 190.48 | 196.33 | 196.33 | 3.33% | 1,183,632 |
| Oct 13, 2025 | 191.43 | 191.68 | 187.67 | 190.00 | 190.00 | 0.22% | 686,466 |
| Oct 10, 2025 | 195.19 | 195.46 | 189.13 | 189.58 | 189.58 | -2.70% | 869,667 |
| Oct 9, 2025 | 201.05 | 202.00 | 193.91 | 194.85 | 194.85 | -2.81% | 1,374,556 |
| Oct 8, 2025 | 204.69 | 205.96 | 200.17 | 200.48 | 200.48 | -2.12% | 832,025 |
| Oct 7, 2025 | 201.12 | 207.14 | 199.30 | 204.83 | 204.83 | 2.54% | 690,597 |
| Oct 6, 2025 | 202.78 | 204.59 | 199.64 | 199.76 | 199.76 | -1.60% | 640,742 |
| Oct 3, 2025 | 203.52 | 205.99 | 202.01 | 203.00 | 203.00 | -0.19% | 868,084 |
| Oct 2, 2025 | 201.64 | 203.82 | 200.37 | 203.38 | 203.38 | 1.01% | 521,131 |
| Oct 1, 2025 | 202.25 | 202.60 | 197.58 | 201.34 | 201.34 | -0.84% | 999,237 |
| Sep 30, 2025 | 201.72 | 204.49 | 201.72 | 203.04 | 203.04 | 0.91% | 997,198 |
| Sep 29, 2025 | 201.90 | 202.71 | 199.49 | 201.20 | 201.20 | -0.40% | 1,006,433 |
| Sep 26, 2025 | 197.70 | 202.15 | 197.56 | 202.00 | 202.00 | 2.68% | 975,999 |
| Sep 25, 2025 | 196.21 | 197.30 | 193.13 | 196.72 | 196.72 | 0.05% | 647,537 |
| Sep 24, 2025 | 193.00 | 197.90 | 191.34 | 196.63 | 196.63 | 1.84% | 936,663 |
| Sep 23, 2025 | 194.48 | 198.61 | 192.54 | 193.08 | 193.08 | -0.50% | 816,818 |
| Sep 22, 2025 | 190.14 | 196.07 | 189.91 | 194.06 | 194.06 | 2.06% | 825,149 |
| Sep 19, 2025 | 189.92 | 191.14 | 188.25 | 190.14 | 190.14 | -0.08% | 3,491,692 |
| Sep 18, 2025 | 185.00 | 191.04 | 183.35 | 190.29 | 190.29 | 3.72% | 1,174,670 |
| Sep 17, 2025 | 183.42 | 186.74 | 182.52 | 183.47 | 183.47 | 0.36% | 845,396 |
| Sep 16, 2025 | 188.02 | 188.02 | 180.78 | 182.82 | 182.82 | -2.10% | 1,312,828 |
| Sep 15, 2025 | 192.29 | 193.06 | 186.39 | 186.75 | 186.75 | -3.15% | 1,740,965 |
| Sep 12, 2025 | 192.02 | 193.42 | 191.37 | 192.82 | 192.82 | -0.29% | 889,224 |
| Sep 11, 2025 | 192.00 | 194.75 | 191.34 | 193.38 | 193.38 | 0.83% | 1,845,304 |
| Sep 10, 2025 | 198.08 | 199.99 | 187.67 | 191.78 | 191.78 | -2.35% | 2,087,006 |
| Sep 9, 2025 | 192.09 | 196.62 | 185.00 | 196.39 | 196.39 | 2.04% | 1,330,288 |
| Sep 8, 2025 | 195.59 | 196.25 | 190.08 | 192.47 | 192.47 | -1.89% | 1,014,358 |
| Sep 5, 2025 | 193.53 | 196.73 | 192.98 | 196.18 | 196.18 | 1.90% | 924,023 |
| Sep 4, 2025 | 188.16 | 193.46 | 187.50 | 192.52 | 192.52 | 3.00% | 1,237,932 |
| Sep 3, 2025 | 184.74 | 187.03 | 183.10 | 186.91 | 186.91 | 0.84% | 664,990 |
| Sep 2, 2025 | 183.58 | 186.05 | 183.07 | 185.35 | 185.35 | 0.55% | 960,767 |
| Aug 29, 2025 | 184.17 | 184.68 | 181.60 | 184.33 | 184.33 | -0.11% | 918,324 |
| Aug 28, 2025 | 182.09 | 185.00 | 181.04 | 184.53 | 184.53 | 1.42% | 978,425 |
| Aug 27, 2025 | 180.22 | 183.10 | 180.22 | 181.95 | 181.95 | 1.06% | 961,358 |
| Aug 26, 2025 | 179.71 | 181.35 | 179.51 | 180.04 | 180.04 | -0.11% | 720,641 |
| Aug 25, 2025 | 179.92 | 181.90 | 179.03 | 180.23 | 180.23 | 0.41% | 1,157,755 |
| Aug 22, 2025 | 177.98 | 181.09 | 177.58 | 179.50 | 179.50 | 1.19% | 924,177 |
| Aug 21, 2025 | 182.43 | 182.72 | 177.36 | 177.39 | 177.39 | -2.50% | 848,412 |
| Aug 20, 2025 | 178.82 | 182.90 | 178.28 | 181.94 | 181.94 | 2.20% | 1,429,838 |
| Aug 19, 2025 | 172.25 | 178.78 | 172.03 | 178.03 | 178.03 | 3.91% | 1,183,731 |
| Aug 18, 2025 | 172.00 | 172.75 | 170.95 | 171.33 | 171.33 | -0.40% | 882,539 |
| Aug 15, 2025 | 172.36 | 173.22 | 167.86 | 172.02 | 172.02 | -0.20% | 1,092,473 |
| Aug 14, 2025 | 171.14 | 173.60 | 170.43 | 172.36 | 172.36 | 0.29% | 797,049 |
| Aug 13, 2025 | 171.50 | 173.36 | 170.60 | 171.87 | 171.87 | 0.82% | 1,056,101 |
| Aug 12, 2025 | 166.68 | 171.01 | 165.82 | 170.48 | 170.48 | 2.31% | 807,179 |
| Aug 11, 2025 | 166.37 | 167.77 | 165.16 | 166.63 | 166.63 | 0.63% | 852,979 |
| Aug 8, 2025 | 163.59 | 165.84 | 162.71 | 165.58 | 165.58 | 1.32% | 734,147 |
| Aug 7, 2025 | 160.19 | 163.71 | 159.47 | 163.42 | 163.42 | 2.61% | 830,820 |
| Aug 6, 2025 | 161.16 | 161.65 | 158.76 | 159.26 | 159.26 | -0.64% | 907,060 |
| Aug 5, 2025 | 161.75 | 162.42 | 160.06 | 160.29 | 160.29 | -0.48% | 665,903 |
| Aug 4, 2025 | 158.70 | 162.21 | 156.72 | 161.07 | 161.07 | 1.89% | 757,748 |
| Aug 1, 2025 | 160.74 | 161.54 | 157.88 | 158.09 | 158.09 | -1.98% | 1,057,703 |
| Jul 31, 2025 | 160.47 | 163.80 | 158.38 | 161.28 | 161.28 | 0.24% | 1,398,640 |
| Jul 30, 2025 | 156.10 | 161.18 | 155.02 | 160.89 | 160.89 | 3.09% | 1,601,989 |
| Jul 29, 2025 | 156.85 | 159.13 | 155.58 | 156.06 | 156.06 | -0.29% | 1,222,800 |
| Jul 28, 2025 | 151.63 | 157.00 | 151.00 | 156.52 | 156.52 | 2.29% | 2,664,662 |
| Jul 25, 2025 | 149.00 | 153.15 | 146.60 | 153.02 | 153.02 | 3.13% | 1,982,394 |
| Jul 24, 2025 | 157.94 | 158.14 | 147.52 | 148.38 | 148.38 | -6.27% | 2,500,486 |
| Jul 23, 2025 | 157.77 | 159.79 | 156.69 | 158.31 | 158.31 | 1.50% | 2,928,045 |
| Jul 22, 2025 | 183.40 | 185.25 | 154.18 | 155.97 | 155.97 | -10.70% | 6,152,157 |
| Jul 21, 2025 | 175.06 | 177.45 | 172.78 | 174.65 | 174.65 | -0.23% | 2,589,720 |
| Jul 18, 2025 | 175.14 | 177.21 | 174.67 | 175.06 | 175.06 | -0.05% | 1,855,884 |
| Jul 17, 2025 | 173.23 | 175.94 | 172.80 | 175.14 | 175.14 | 1.01% | 913,642 |