Tenet Healthcare Corporation (BIT:1THC)
Italy · Delayed Price · Currency is EUR 170.00
+9.00 (5.59%)
At close: Sep 26, 2025
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 164.00 | 164.00 | 164.00 | 168.00 | 168.00 | -2.33% | 13 |
| Oct 9, 2025 | 175.00 | 175.00 | 175.00 | 172.00 | 172.00 | -1.71% | 2 |
| Oct 8, 2025 | 179.00 | 180.00 | 179.00 | 175.00 | 175.00 | -0.57% | 28 |
| Oct 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | - |
| Oct 6, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Oct 3, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Oct 2, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | - |
| Oct 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | - |
| Sep 30, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | - |
| Sep 29, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | - |
| Sep 26, 2025 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 2.41% | 2 |
| Sep 25, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Sep 24, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Sep 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Sep 22, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | - |
| Sep 19, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2.55% | - |
| Sep 18, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Sep 17, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Sep 16, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.73% | - |
| Sep 15, 2025 | 164.00 | 164.00 | 164.00 | 161.00 | 161.00 | -1.83% | 10 |
| Sep 12, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Sep 11, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.84% | - |
| Sep 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Sep 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Sep 8, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Sep 5, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.84% | - |
| Sep 4, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Sep 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Sep 2, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Sep 1, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Aug 29, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Aug 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Aug 27, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | - |
| Aug 26, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Aug 25, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Aug 22, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Aug 21, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | - |
| Aug 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Aug 19, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3.38% | - |
| Aug 18, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Aug 14, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Aug 13, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | - |
| Aug 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Aug 11, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Aug 8, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Aug 7, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Aug 6, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.14% | - |
| Aug 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Aug 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |