Skip to main content
Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
177.50
-8.03 (-4.33%)
At close: Apr 28, 2026, 4:00 PM EDT
177.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Tenet Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026182.43182.43177.27177.43--4.37%921,846
Apr 27, 2026181.37186.31180.79185.53185.532.61%1,536,473
Apr 24, 2026179.01181.64170.69180.81180.81-3.99%2,651,559
Apr 23, 2026190.92192.70186.26188.33188.33-1.51%948,803
Apr 22, 2026185.76191.37184.53191.22191.223.10%1,245,451
Apr 21, 2026192.10192.75185.29185.47185.47-3.03%2,093,464
Apr 20, 2026196.00197.01190.60191.26191.26-2.74%1,313,460
Apr 17, 2026193.54200.43193.18196.64196.642.42%991,696
Apr 16, 2026195.47199.07191.48192.00192.00-0.81%719,764
Apr 15, 2026198.32200.86191.61193.56193.56-1.55%1,258,870
Apr 14, 2026192.73200.06191.14196.60196.601.87%983,700
Apr 13, 2026194.66196.55187.81192.99192.99-1.15%1,356,643
Apr 10, 2026201.67203.80193.40195.24195.24-3.28%1,460,085
Apr 9, 2026198.77205.61198.67201.87201.871.27%763,313
Apr 8, 2026204.50206.48199.33199.34199.342.44%1,699,761
Apr 7, 2026189.26196.79189.26194.60194.602.27%1,124,442
Apr 6, 2026186.94190.32185.51190.28190.281.12%1,235,159
Apr 2, 2026185.54189.59183.15188.17188.17-1.10%618,743
Apr 1, 2026189.65192.75188.92190.27190.270.83%809,663
Mar 31, 2026189.13192.41182.00188.71188.710.38%1,455,171
Mar 30, 2026193.50193.50187.64188.00188.00-2.01%953,614
Mar 27, 2026195.33197.00190.85191.86191.86-1.84%603,527
Mar 26, 2026197.92202.10195.07195.46195.46-2.29%586,890
Mar 25, 2026200.07202.71196.67200.04200.040.21%482,296
Mar 24, 2026202.19203.44194.43199.63199.63-1.86%1,063,743
Mar 23, 2026204.71207.23202.26203.41203.411.53%1,077,254
Mar 20, 2026203.50204.93198.89200.35200.35-2.32%1,899,180
Mar 19, 2026202.94206.54197.79205.11205.110.93%1,078,518
Mar 18, 2026211.64214.28199.99203.21203.21-3.98%1,234,605
Mar 17, 2026220.51222.10206.41211.64211.64-3.49%1,169,196
Mar 16, 2026229.21229.21219.12219.30219.30-3.66%873,710
Mar 13, 2026226.57228.30215.97227.63227.631.29%1,263,445
Mar 12, 2026233.09239.30224.24224.73224.73-4.20%1,087,543
Mar 11, 2026237.00239.65233.00234.58234.58-1.20%999,869
Mar 10, 2026240.30243.54237.01237.42237.42-1.32%982,432
Mar 9, 2026234.98241.51230.42240.59240.591.54%1,069,161
Mar 6, 2026238.69239.93233.00236.95236.95-1.84%811,762
Mar 5, 2026241.27247.21236.74241.40241.40-1.39%948,299
Mar 4, 2026242.50245.98237.84244.80244.800.79%1,086,566
Mar 3, 2026232.25243.72228.48242.88242.883.30%1,247,100
Mar 2, 2026237.00238.75229.91235.12235.12-1.78%729,168
Feb 27, 2026237.87240.13235.39239.39239.39-0.12%608,625
Feb 26, 2026237.32240.59233.16239.67239.671.11%1,200,223
Feb 25, 2026238.50240.83235.60237.04237.04-0.23%721,823
Feb 24, 2026235.00237.67231.26237.58237.581.63%794,707
Feb 23, 2026228.70234.29226.90233.77233.771.68%770,861
Feb 20, 2026227.66230.15226.06229.90229.900.80%1,007,566
Feb 19, 2026230.69231.90227.01228.08228.08-1.58%972,162
Feb 18, 2026234.60234.60229.02231.75231.75-1.07%781,497
Feb 17, 2026233.04235.02227.34234.25234.251.36%1,244,152
Feb 13, 2026231.16235.50227.48231.10231.10-0.50%1,137,385
Feb 12, 2026226.35235.77223.80232.26232.262.61%2,450,638
Feb 11, 2026188.35229.00186.50226.35226.3517.26%3,392,606
Feb 10, 2026194.21194.21188.79193.04193.040.04%1,424,508
Feb 9, 2026199.92201.91192.30192.96192.96-4.18%1,320,218
Feb 6, 2026198.45204.38197.48201.37201.372.76%1,272,388
Feb 5, 2026191.85196.96190.51195.97195.972.79%1,114,334
Feb 4, 2026192.66195.07190.25190.66190.66-1.14%856,802
Feb 3, 2026193.68195.77191.86192.85192.852.56%1,244,298
Feb 2, 2026189.73195.17187.71188.03188.03-0.66%1,154,968
Jan 30, 2026188.95191.41186.91189.28189.28-0.11%631,405
Jan 29, 2026189.25190.52186.74189.49189.49-0.05%748,405
Jan 28, 2026187.12192.59186.18189.58189.580.23%1,031,066
Jan 27, 2026196.18201.28188.95189.15189.15-0.41%1,092,559
Jan 26, 2026189.10192.01188.46189.92189.920.60%1,014,473
Jan 23, 2026188.12190.00185.00188.78188.78-0.35%657,804
Jan 22, 2026190.52192.82187.31189.45189.45-0.72%837,846
Jan 21, 2026194.47197.66189.66190.83190.83-1.26%1,073,643
Jan 20, 2026194.23197.20192.12193.26193.26-1.77%692,649
Jan 16, 2026200.16201.15195.00196.74196.74-2.27%683,760
Jan 15, 2026196.27202.71194.40201.32201.323.14%788,068
Jan 14, 2026198.32199.05194.04195.19195.19-2.01%815,273
Jan 13, 2026199.61200.16194.89199.19199.19-0.21%435,391
Jan 12, 2026199.00200.07194.50199.61199.61-0.79%1,114,176
Jan 9, 2026204.67205.83200.25201.20201.20-1.06%442,218
Jan 8, 2026202.41204.54200.86203.35203.350.67%505,426
Jan 7, 2026207.05207.87200.79202.00202.00-3.00%1,132,281
Jan 6, 2026205.90211.00205.90208.24208.240.59%694,093
Jan 5, 2026198.88208.29198.88207.01207.013.79%1,358,173
Jan 2, 2026198.87200.56195.27199.45199.450.37%985,349
Dec 31, 2025200.65201.12198.22198.72198.72-1.28%661,289
Dec 30, 2025201.21202.39199.45201.30201.300.08%669,184
Dec 29, 2025200.70201.79198.44201.14201.140.27%614,637
Dec 26, 2025198.66201.39197.01200.60200.601.43%567,159
Dec 24, 2025199.85199.85196.68197.77197.77-0.50%296,131
Dec 23, 2025198.87199.59197.17198.76198.76-0.56%666,444
Dec 22, 2025196.27200.33195.70199.87199.871.80%820,448
Dec 19, 2025194.36197.16193.62196.33196.331.01%1,555,160
Dec 18, 2025196.59198.98193.25194.37194.37-0.33%635,422
Dec 17, 2025195.69197.16193.44195.02195.02-0.94%927,523
Dec 16, 2025196.59198.54194.26196.88196.88-0.22%680,797
Dec 15, 2025199.13199.13195.70197.32197.32-1.04%835,902
Dec 12, 2025197.60200.76196.62199.40199.400.85%770,946
Dec 11, 2025197.77200.12196.63197.71197.710.12%829,060
Dec 10, 2025202.66203.39194.54197.47197.47-2.24%1,424,085
Dec 9, 2025206.32209.38200.84202.00202.00-2.09%1,002,392
Dec 8, 2025210.51212.04205.52206.31206.31-1.76%712,882
Dec 5, 2025213.16213.85209.75210.00210.00-1.01%571,744
Dec 4, 2025210.25215.47209.06212.14212.140.38%834,601
Dec 3, 2025215.68217.71209.52211.34211.34-1.63%968,094