Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
241.40
-3.40 (-1.39%)
Mar 5, 2026, 4:00 PM EST - Market closed
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 241.27 | 247.21 | 236.74 | 241.40 | 241.40 | -1.39% | 948,299 |
| Mar 4, 2026 | 242.50 | 245.98 | 237.84 | 244.80 | 244.80 | 0.79% | 1,086,566 |
| Mar 3, 2026 | 232.25 | 243.72 | 228.48 | 242.88 | 242.88 | 3.30% | 1,247,100 |
| Mar 2, 2026 | 237.00 | 238.75 | 229.91 | 235.12 | 235.12 | -1.78% | 729,168 |
| Feb 27, 2026 | 237.87 | 240.13 | 235.39 | 239.39 | 239.39 | -0.12% | 608,625 |
| Feb 26, 2026 | 237.32 | 240.59 | 233.16 | 239.67 | 239.67 | 1.11% | 1,200,223 |
| Feb 25, 2026 | 238.50 | 240.83 | 235.60 | 237.04 | 237.04 | -0.23% | 721,823 |
| Feb 24, 2026 | 235.00 | 237.67 | 231.26 | 237.58 | 237.58 | 1.63% | 794,707 |
| Feb 23, 2026 | 228.70 | 234.29 | 226.90 | 233.77 | 233.77 | 1.68% | 770,861 |
| Feb 20, 2026 | 227.66 | 230.15 | 226.06 | 229.90 | 229.90 | 0.80% | 1,007,566 |
| Feb 19, 2026 | 230.69 | 231.90 | 227.01 | 228.08 | 228.08 | -1.58% | 972,162 |
| Feb 18, 2026 | 234.60 | 234.60 | 229.02 | 231.75 | 231.75 | -1.07% | 781,497 |
| Feb 17, 2026 | 233.04 | 235.02 | 227.34 | 234.25 | 234.25 | 1.36% | 1,244,152 |
| Feb 13, 2026 | 231.16 | 235.50 | 227.48 | 231.10 | 231.10 | -0.50% | 1,137,385 |
| Feb 12, 2026 | 226.35 | 235.77 | 223.80 | 232.26 | 232.26 | 2.61% | 2,450,638 |
| Feb 11, 2026 | 188.35 | 229.00 | 186.50 | 226.35 | 226.35 | 17.26% | 3,392,606 |
| Feb 10, 2026 | 194.21 | 194.21 | 188.79 | 193.04 | 193.04 | 0.04% | 1,424,508 |
| Feb 9, 2026 | 199.92 | 201.91 | 192.30 | 192.96 | 192.96 | -4.18% | 1,320,218 |
| Feb 6, 2026 | 198.45 | 204.38 | 197.48 | 201.37 | 201.37 | 2.76% | 1,272,388 |
| Feb 5, 2026 | 191.85 | 196.96 | 190.51 | 195.97 | 195.97 | 2.79% | 1,114,334 |
| Feb 4, 2026 | 192.66 | 195.07 | 190.25 | 190.66 | 190.66 | -1.14% | 856,802 |
| Feb 3, 2026 | 193.68 | 195.77 | 191.86 | 192.85 | 192.85 | 2.56% | 1,244,298 |
| Feb 2, 2026 | 189.73 | 195.17 | 187.71 | 188.03 | 188.03 | -0.66% | 1,154,968 |
| Jan 30, 2026 | 188.95 | 191.41 | 186.91 | 189.28 | 189.28 | -0.11% | 631,405 |
| Jan 29, 2026 | 189.25 | 190.52 | 186.74 | 189.49 | 189.49 | -0.05% | 748,405 |
| Jan 28, 2026 | 187.12 | 192.59 | 186.18 | 189.58 | 189.58 | 0.23% | 1,031,066 |
| Jan 27, 2026 | 196.18 | 201.28 | 188.95 | 189.15 | 189.15 | -0.41% | 1,092,559 |
| Jan 26, 2026 | 189.10 | 192.01 | 188.46 | 189.92 | 189.92 | 0.60% | 1,014,473 |
| Jan 23, 2026 | 188.12 | 190.00 | 185.00 | 188.78 | 188.78 | -0.35% | 657,804 |
| Jan 22, 2026 | 190.52 | 192.82 | 187.31 | 189.45 | 189.45 | -0.72% | 837,846 |
| Jan 21, 2026 | 194.47 | 197.66 | 189.66 | 190.83 | 190.83 | -1.26% | 1,073,643 |
| Jan 20, 2026 | 194.23 | 197.20 | 192.12 | 193.26 | 193.26 | -1.77% | 692,649 |
| Jan 16, 2026 | 200.16 | 201.15 | 195.00 | 196.74 | 196.74 | -2.27% | 683,760 |
| Jan 15, 2026 | 196.27 | 202.71 | 194.40 | 201.32 | 201.32 | 3.14% | 788,068 |
| Jan 14, 2026 | 198.32 | 199.05 | 194.04 | 195.19 | 195.19 | -2.01% | 815,273 |
| Jan 13, 2026 | 199.61 | 200.16 | 194.89 | 199.19 | 199.19 | -0.21% | 435,391 |
| Jan 12, 2026 | 199.00 | 200.07 | 194.50 | 199.61 | 199.61 | -0.79% | 1,114,176 |
| Jan 9, 2026 | 204.67 | 205.83 | 200.25 | 201.20 | 201.20 | -1.06% | 442,218 |
| Jan 8, 2026 | 202.41 | 204.54 | 200.86 | 203.35 | 203.35 | 0.67% | 505,426 |
| Jan 7, 2026 | 207.05 | 207.87 | 200.79 | 202.00 | 202.00 | -3.00% | 1,132,281 |
| Jan 6, 2026 | 205.90 | 211.00 | 205.90 | 208.24 | 208.24 | 0.59% | 694,093 |
| Jan 5, 2026 | 198.88 | 208.29 | 198.88 | 207.01 | 207.01 | 3.79% | 1,358,173 |
| Jan 2, 2026 | 198.87 | 200.56 | 195.27 | 199.45 | 199.45 | 0.37% | 985,349 |
| Dec 31, 2025 | 200.65 | 201.12 | 198.22 | 198.72 | 198.72 | -1.28% | 661,289 |
| Dec 30, 2025 | 201.21 | 202.39 | 199.45 | 201.30 | 201.30 | 0.08% | 669,184 |
| Dec 29, 2025 | 200.70 | 201.79 | 198.44 | 201.14 | 201.14 | 0.27% | 614,637 |
| Dec 26, 2025 | 198.66 | 201.39 | 197.01 | 200.60 | 200.60 | 1.43% | 567,159 |
| Dec 24, 2025 | 199.85 | 199.85 | 196.68 | 197.77 | 197.77 | -0.50% | 296,131 |
| Dec 23, 2025 | 198.87 | 199.59 | 197.17 | 198.76 | 198.76 | -0.56% | 666,444 |
| Dec 22, 2025 | 196.27 | 200.33 | 195.70 | 199.87 | 199.87 | 1.80% | 820,448 |
| Dec 19, 2025 | 194.36 | 197.16 | 193.62 | 196.33 | 196.33 | 1.01% | 1,555,160 |
| Dec 18, 2025 | 196.59 | 198.98 | 193.25 | 194.37 | 194.37 | -0.33% | 635,422 |
| Dec 17, 2025 | 195.69 | 197.16 | 193.44 | 195.02 | 195.02 | -0.94% | 927,523 |
| Dec 16, 2025 | 196.59 | 198.54 | 194.26 | 196.88 | 196.88 | -0.22% | 680,797 |
| Dec 15, 2025 | 199.13 | 199.13 | 195.70 | 197.32 | 197.32 | -1.04% | 835,902 |
| Dec 12, 2025 | 197.60 | 200.76 | 196.62 | 199.40 | 199.40 | 0.85% | 770,946 |
| Dec 11, 2025 | 197.77 | 200.12 | 196.63 | 197.71 | 197.71 | 0.12% | 829,060 |
| Dec 10, 2025 | 202.66 | 203.39 | 194.54 | 197.47 | 197.47 | -2.24% | 1,424,085 |
| Dec 9, 2025 | 206.32 | 209.38 | 200.84 | 202.00 | 202.00 | -2.09% | 1,002,392 |
| Dec 8, 2025 | 210.51 | 212.04 | 205.52 | 206.31 | 206.31 | -1.76% | 712,882 |
| Dec 5, 2025 | 213.16 | 213.85 | 209.75 | 210.00 | 210.00 | -1.01% | 571,744 |
| Dec 4, 2025 | 210.25 | 215.47 | 209.06 | 212.14 | 212.14 | 0.38% | 834,601 |
| Dec 3, 2025 | 215.68 | 217.71 | 209.52 | 211.34 | 211.34 | -1.63% | 968,094 |
| Dec 2, 2025 | 222.00 | 222.82 | 214.48 | 214.84 | 214.84 | -0.13% | 806,552 |
| Dec 1, 2025 | 215.72 | 218.87 | 212.86 | 215.13 | 215.13 | -0.79% | 968,664 |
| 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 |