Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
189.00
+5.06 (2.75%)
At close: Jun 26, 2026, 4:00 PM EDT
187.86
-1.14 (-0.60%)
After-hours: Jun 26, 2026, 7:01 PM EDT
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 184.39 | 189.00 | 181.40 | 189.00 | 189.00 | 2.75% | 1,523,536 |
| Jun 25, 2026 | 184.23 | 186.52 | 182.80 | 183.94 | 183.94 | 0.54% | 682,841 |
| Jun 24, 2026 | 180.08 | 185.25 | 178.26 | 182.96 | 182.96 | 1.15% | 1,079,961 |
| Jun 23, 2026 | 178.99 | 182.00 | 177.64 | 180.88 | 180.88 | 1.19% | 797,862 |
| Jun 22, 2026 | 173.92 | 178.99 | 171.75 | 178.75 | 178.75 | 3.58% | 1,271,916 |
| Jun 18, 2026 | 179.57 | 181.11 | 171.45 | 172.57 | 172.57 | -3.32% | 2,566,768 |
| Jun 17, 2026 | 182.25 | 184.86 | 177.98 | 178.50 | 178.50 | -2.76% | 1,069,812 |
| Jun 16, 2026 | 180.57 | 184.79 | 180.12 | 183.56 | 183.56 | 2.48% | 1,393,699 |
| Jun 15, 2026 | 178.40 | 179.99 | 174.89 | 179.11 | 179.11 | 2.55% | 1,483,049 |
| Jun 12, 2026 | 173.69 | 179.02 | 172.87 | 174.66 | 174.66 | 0.86% | 1,307,049 |
| Jun 11, 2026 | 165.19 | 175.74 | 165.19 | 173.17 | 173.17 | 5.10% | 1,666,353 |
| Jun 10, 2026 | 164.07 | 168.90 | 161.75 | 164.77 | 164.77 | -0.96% | 901,126 |
| Jun 9, 2026 | 164.40 | 167.60 | 161.79 | 166.36 | 166.36 | 2.06% | 1,245,729 |
| Jun 8, 2026 | 161.58 | 163.10 | 157.58 | 163.01 | 163.01 | 0.59% | 1,582,783 |
| Jun 5, 2026 | 163.44 | 166.09 | 161.46 | 162.06 | 162.06 | 0.43% | 1,029,167 |
| Jun 4, 2026 | 166.62 | 169.09 | 157.71 | 161.37 | 161.37 | -2.11% | 1,805,200 |
| Jun 3, 2026 | 160.00 | 166.37 | 159.11 | 164.84 | 164.84 | 0.76% | 2,444,877 |
| Jun 2, 2026 | 170.30 | 170.85 | 162.55 | 163.60 | 163.60 | -3.82% | 1,406,964 |
| Jun 1, 2026 | 172.96 | 175.09 | 166.00 | 170.09 | 170.09 | -2.98% | 1,753,117 |
| May 29, 2026 | 171.13 | 179.56 | 171.13 | 175.32 | 175.32 | 1.22% | 1,396,489 |
| May 28, 2026 | 179.19 | 180.36 | 172.39 | 173.20 | 173.20 | -4.34% | 1,111,417 |
| May 27, 2026 | 177.35 | 182.69 | 176.59 | 181.06 | 181.06 | 2.65% | 1,491,088 |
| May 26, 2026 | 171.91 | 179.01 | 171.59 | 176.38 | 176.38 | 1.50% | 1,208,224 |
| May 22, 2026 | 178.08 | 182.01 | 173.75 | 173.78 | 173.78 | -2.37% | 996,572 |
| May 21, 2026 | 182.93 | 184.09 | 177.75 | 178.00 | 178.00 | -5.02% | 1,464,380 |
| May 20, 2026 | 190.79 | 191.65 | 183.77 | 187.41 | 187.41 | -2.08% | 1,793,585 |
| May 19, 2026 | 190.99 | 193.47 | 182.00 | 191.40 | 191.40 | -0.55% | 2,171,403 |
| May 18, 2026 | 196.89 | 199.08 | 192.33 | 192.45 | 192.45 | -2.14% | 1,083,520 |
| May 15, 2026 | 198.89 | 200.66 | 194.80 | 196.66 | 196.66 | -0.95% | 1,657,788 |
| May 14, 2026 | 197.06 | 200.89 | 195.88 | 198.55 | 198.55 | 1.37% | 1,515,026 |
| May 13, 2026 | 195.23 | 199.20 | 194.12 | 195.86 | 195.86 | -0.01% | 1,120,294 |
| May 12, 2026 | 191.68 | 197.93 | 189.25 | 195.88 | 195.88 | 2.19% | 1,290,231 |
| May 11, 2026 | 190.30 | 192.04 | 187.34 | 191.68 | 191.68 | 0.68% | 962,132 |
| May 8, 2026 | 196.11 | 198.43 | 188.88 | 190.38 | 190.38 | -1.93% | 1,240,931 |
| May 7, 2026 | 194.71 | 197.85 | 191.06 | 194.13 | 194.13 | -0.20% | 1,485,927 |
| May 6, 2026 | 188.32 | 196.55 | 187.45 | 194.51 | 194.51 | 4.07% | 2,047,731 |
| May 5, 2026 | 184.67 | 188.68 | 181.86 | 186.91 | 186.91 | 0.84% | 1,776,466 |
| May 4, 2026 | 180.93 | 186.59 | 177.41 | 185.35 | 185.35 | 1.13% | 1,537,854 |
| May 1, 2026 | 179.11 | 188.02 | 178.53 | 183.27 | 183.27 | 3.47% | 3,327,801 |
| Apr 30, 2026 | 183.61 | 183.73 | 168.11 | 177.12 | 177.12 | -1.65% | 3,312,036 |
| Apr 29, 2026 | 175.93 | 181.52 | 175.93 | 180.10 | 180.10 | 1.46% | 2,107,937 |
| Apr 28, 2026 | 187.18 | 188.04 | 177.20 | 177.50 | 177.50 | -4.33% | 1,163,402 |
| Apr 27, 2026 | 181.37 | 186.31 | 180.79 | 185.53 | 185.53 | 2.61% | 1,536,476 |
| Apr 24, 2026 | 179.01 | 181.64 | 170.69 | 180.81 | 180.81 | -3.99% | 2,653,765 |
| Apr 23, 2026 | 190.92 | 192.70 | 186.26 | 188.33 | 188.33 | -1.51% | 948,830 |
| Apr 22, 2026 | 185.76 | 191.37 | 184.53 | 191.22 | 191.22 | 3.10% | 1,253,260 |
| Apr 21, 2026 | 192.10 | 192.75 | 185.29 | 185.47 | 185.47 | -3.03% | 2,093,565 |
| Apr 20, 2026 | 196.00 | 197.01 | 190.60 | 191.26 | 191.26 | -2.74% | 1,345,376 |
| Apr 17, 2026 | 193.54 | 200.43 | 193.18 | 196.64 | 196.64 | 2.42% | 992,347 |
| Apr 16, 2026 | 195.47 | 199.07 | 191.48 | 192.00 | 192.00 | -0.81% | 719,875 |
| Apr 15, 2026 | 198.32 | 200.86 | 191.61 | 193.56 | 193.56 | -1.55% | 1,258,875 |
| Apr 14, 2026 | 192.73 | 200.06 | 191.14 | 196.60 | 196.60 | 1.87% | 983,721 |
| Apr 13, 2026 | 194.66 | 196.55 | 187.81 | 192.99 | 192.99 | -1.15% | 1,356,649 |
| Apr 10, 2026 | 201.67 | 203.80 | 193.40 | 195.24 | 195.24 | -3.28% | 1,460,855 |
| Apr 9, 2026 | 198.77 | 205.61 | 198.67 | 201.87 | 201.87 | 1.27% | 763,746 |
| Apr 8, 2026 | 204.50 | 206.48 | 199.33 | 199.34 | 199.34 | 2.44% | 1,699,771 |
| Apr 7, 2026 | 189.26 | 196.79 | 189.26 | 194.60 | 194.60 | 2.27% | 1,124,614 |
| Apr 6, 2026 | 186.94 | 190.32 | 185.51 | 190.28 | 190.28 | 1.12% | 1,235,292 |
| Apr 2, 2026 | 185.54 | 189.59 | 183.15 | 188.17 | 188.17 | -1.10% | 618,769 |
| Apr 1, 2026 | 189.65 | 192.75 | 188.92 | 190.27 | 190.27 | 0.83% | 818,176 |
| Mar 31, 2026 | 189.13 | 192.41 | 182.00 | 188.71 | 188.71 | 0.38% | 1,493,426 |
| Mar 30, 2026 | 193.50 | 193.50 | 187.64 | 188.00 | 188.00 | -2.01% | 955,333 |
| Mar 27, 2026 | 195.33 | 197.00 | 190.85 | 191.86 | 191.86 | -1.84% | 603,532 |
| Mar 26, 2026 | 197.92 | 202.10 | 195.07 | 195.46 | 195.46 | -2.29% | 589,452 |
| Mar 25, 2026 | 200.07 | 202.71 | 196.67 | 200.04 | 200.04 | 0.21% | 482,296 |
| Mar 24, 2026 | 202.19 | 203.44 | 194.43 | 199.63 | 199.63 | -1.86% | 1,063,743 |
| Mar 23, 2026 | 204.71 | 207.23 | 202.26 | 203.41 | 203.41 | 1.53% | 1,077,255 |
| Mar 20, 2026 | 203.50 | 204.93 | 198.89 | 200.35 | 200.35 | -2.32% | 1,961,158 |
| Mar 19, 2026 | 202.94 | 206.54 | 197.79 | 205.11 | 205.11 | 0.93% | 1,083,101 |
| Mar 18, 2026 | 211.64 | 214.28 | 199.99 | 203.21 | 203.21 | -3.98% | 1,234,701 |
| Mar 17, 2026 | 220.51 | 222.10 | 206.41 | 211.64 | 211.64 | -3.49% | 1,170,836 |
| Mar 16, 2026 | 229.21 | 229.21 | 219.12 | 219.30 | 219.30 | -3.66% | 873,734 |
| Mar 13, 2026 | 226.57 | 228.30 | 215.97 | 227.63 | 227.63 | 1.29% | 1,263,684 |
| Mar 12, 2026 | 233.09 | 239.30 | 224.24 | 224.73 | 224.73 | -4.20% | 1,091,676 |
| Mar 11, 2026 | 237.00 | 239.65 | 233.00 | 234.58 | 234.58 | -1.20% | 1,012,211 |
| Mar 10, 2026 | 240.30 | 243.54 | 237.01 | 237.42 | 237.42 | -1.32% | 1,001,339 |
| Mar 9, 2026 | 234.98 | 241.51 | 230.42 | 240.59 | 240.59 | 1.54% | 1,095,439 |
| Mar 6, 2026 | 238.69 | 239.93 | 233.00 | 236.95 | 236.95 | -1.84% | 811,766 |
| Mar 5, 2026 | 241.27 | 247.21 | 236.74 | 241.40 | 241.40 | -1.39% | 949,037 |
| Mar 4, 2026 | 242.50 | 245.98 | 237.84 | 244.80 | 244.80 | 0.79% | 1,136,077 |
| Mar 3, 2026 | 232.25 | 243.72 | 228.48 | 242.88 | 242.88 | 3.30% | 1,247,111 |
| Mar 2, 2026 | 237.00 | 238.75 | 229.91 | 235.12 | 235.12 | -1.78% | 735,247 |
| Feb 27, 2026 | 237.87 | 240.13 | 235.39 | 239.39 | 239.39 | -0.12% | 610,674 |
| Feb 26, 2026 | 237.32 | 240.59 | 233.16 | 239.67 | 239.67 | 1.11% | 1,200,245 |
| Feb 25, 2026 | 238.50 | 240.83 | 235.60 | 237.04 | 237.04 | -0.23% | 730,036 |
| Feb 24, 2026 | 235.00 | 237.67 | 231.26 | 237.58 | 237.58 | 1.63% | 802,680 |
| Feb 23, 2026 | 228.70 | 234.29 | 226.90 | 233.77 | 233.77 | 1.68% | 771,051 |
| Feb 20, 2026 | 227.66 | 230.15 | 226.06 | 229.90 | 229.90 | 0.80% | 1,014,668 |
| Feb 19, 2026 | 230.69 | 231.90 | 227.01 | 228.08 | 228.08 | -1.58% | 984,850 |
| Feb 18, 2026 | 234.60 | 234.60 | 229.02 | 231.75 | 231.75 | -1.07% | 781,500 |
| Feb 17, 2026 | 233.04 | 235.02 | 227.34 | 234.25 | 234.25 | 1.36% | 1,244,159 |
| Feb 13, 2026 | 231.16 | 235.50 | 227.48 | 231.10 | 231.10 | -0.50% | 1,205,046 |
| Feb 12, 2026 | 226.35 | 235.77 | 223.80 | 232.26 | 232.26 | 2.61% | 2,464,472 |
| Feb 11, 2026 | 188.35 | 229.00 | 186.50 | 226.35 | 226.35 | 17.26% | 3,392,887 |
| Feb 10, 2026 | 194.21 | 194.21 | 188.79 | 193.04 | 193.04 | 0.04% | 1,425,485 |
| Feb 9, 2026 | 199.92 | 201.91 | 192.30 | 192.96 | 192.96 | -4.18% | 1,320,351 |
| Feb 6, 2026 | 198.45 | 204.38 | 197.48 | 201.37 | 201.37 | 2.76% | 1,305,354 |
| Feb 5, 2026 | 191.85 | 196.96 | 190.51 | 195.97 | 195.97 | 2.79% | 1,114,522 |
| Feb 4, 2026 | 192.66 | 195.07 | 190.25 | 190.66 | 190.66 | -1.14% | 856,877 |
| Feb 3, 2026 | 193.68 | 195.77 | 191.86 | 192.85 | 192.85 | 2.56% | 1,427,182 |