Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
152.34
+3.96 (2.67%)
Jul 25, 2025, 3:10 PM - Market open
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 149.00 | 152.50 | 146.60 | 152.20 | - | 2.57% | 1,049,088 |
| 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 |
| Jul 16, 2025 | 171.13 | 173.69 | 166.98 | 173.39 | 173.39 | 0.35% | 1,387,273 |
| Jul 15, 2025 | 177.74 | 179.91 | 172.08 | 172.78 | 172.78 | -2.79% | 1,120,152 |
| Jul 14, 2025 | 175.75 | 177.83 | 175.05 | 177.74 | 177.74 | 1.13% | 854,215 |
| Jul 11, 2025 | 172.25 | 175.96 | 171.53 | 175.75 | 175.75 | 1.20% | 946,825 |
| Jul 10, 2025 | 171.00 | 175.08 | 169.03 | 173.66 | 173.66 | 1.32% | 850,708 |
| Jul 9, 2025 | 173.88 | 174.04 | 170.31 | 171.40 | 171.40 | -0.57% | 822,430 |
| Jul 8, 2025 | 172.12 | 173.90 | 172.12 | 172.39 | 172.39 | -0.40% | 891,880 |
| Jul 7, 2025 | 171.95 | 174.03 | 170.80 | 173.09 | 173.09 | 0.93% | 1,070,543 |
| Jul 3, 2025 | 173.70 | 173.70 | 169.27 | 171.50 | 171.50 | -0.42% | 977,101 |
| Jul 2, 2025 | 176.55 | 177.05 | 171.19 | 172.22 | 172.22 | -2.94% | 1,520,639 |
| Jul 1, 2025 | 176.02 | 178.76 | 175.33 | 177.43 | 177.43 | 0.81% | 1,177,072 |
| Jun 30, 2025 | 171.95 | 176.26 | 171.55 | 176.00 | 176.00 | 1.36% | 1,727,897 |
| Jun 27, 2025 | 172.71 | 176.49 | 172.50 | 173.63 | 173.63 | 0.62% | 1,548,713 |
| Jun 26, 2025 | 171.20 | 177.32 | 171.08 | 172.56 | 172.56 | 2.10% | 1,505,156 |
| Jun 25, 2025 | 170.79 | 171.65 | 167.73 | 169.01 | 169.01 | -1.46% | 1,525,514 |
| Jun 24, 2025 | 170.24 | 171.85 | 168.35 | 171.52 | 171.52 | 1.42% | 1,174,743 |
| Jun 23, 2025 | 167.91 | 169.39 | 164.75 | 169.12 | 169.12 | 0.66% | 1,204,867 |
| Jun 20, 2025 | 167.80 | 169.95 | 166.13 | 168.01 | 168.01 | 0.26% | 4,238,389 |
| Jun 18, 2025 | 167.70 | 170.27 | 166.82 | 167.58 | 167.58 | 0.07% | 1,887,935 |
| Jun 17, 2025 | 162.00 | 168.63 | 159.99 | 167.46 | 167.46 | 1.96% | 1,796,283 |
| Jun 16, 2025 | 165.27 | 166.25 | 154.33 | 164.24 | 164.24 | -0.08% | 3,836,790 |
| Jun 13, 2025 | 163.49 | 168.26 | 162.45 | 164.37 | 164.37 | -0.71% | 1,842,987 |
| Jun 12, 2025 | 161.22 | 166.28 | 159.51 | 165.54 | 165.54 | 2.56% | 1,945,798 |
| Jun 11, 2025 | 153.12 | 162.45 | 152.55 | 161.41 | 161.41 | 3.10% | 2,557,759 |
| Jun 10, 2025 | 163.00 | 163.50 | 155.58 | 156.56 | 156.56 | -5.79% | 2,670,244 |
| Jun 9, 2025 | 171.07 | 171.46 | 159.22 | 166.19 | 166.19 | -3.07% | 1,749,874 |
| Jun 6, 2025 | 170.00 | 172.51 | 169.44 | 171.46 | 171.46 | -0.22% | 1,351,096 |
| Jun 5, 2025 | 170.27 | 173.56 | 169.76 | 171.84 | 171.84 | 1.15% | 1,277,615 |
| Jun 4, 2025 | 172.89 | 173.15 | 169.79 | 169.89 | 169.89 | -1.13% | 1,342,775 |
| Jun 3, 2025 | 171.63 | 174.14 | 170.61 | 171.84 | 171.84 | 1.01% | 1,201,534 |
| Jun 2, 2025 | 169.13 | 170.50 | 167.28 | 170.12 | 170.12 | 0.80% | 1,989,401 |
| May 30, 2025 | 165.41 | 170.37 | 163.87 | 168.77 | 168.77 | 1.51% | 2,250,201 |
| May 29, 2025 | 167.54 | 170.42 | 165.98 | 166.26 | 166.26 | 0.97% | 1,426,654 |
| May 28, 2025 | 164.08 | 167.23 | 163.62 | 164.67 | 164.67 | -0.26% | 1,241,927 |
| May 27, 2025 | 165.72 | 166.22 | 163.73 | 165.10 | 165.10 | 1.30% | 819,445 |
| May 23, 2025 | 159.35 | 163.72 | 158.44 | 162.98 | 162.98 | 1.02% | 1,248,741 |
| May 22, 2025 | 161.22 | 163.76 | 160.27 | 161.33 | 161.33 | -0.92% | 858,088 |
| May 21, 2025 | 166.00 | 167.51 | 162.11 | 162.83 | 162.83 | -3.46% | 1,021,251 |
| May 20, 2025 | 166.93 | 169.24 | 166.23 | 168.66 | 168.66 | 0.82% | 995,340 |
| May 19, 2025 | 163.74 | 167.63 | 163.55 | 167.28 | 167.28 | 1.09% | 1,795,342 |
| May 16, 2025 | 164.03 | 166.15 | 161.35 | 165.47 | 165.47 | 0.88% | 1,767,519 |
| May 15, 2025 | 159.20 | 164.18 | 157.40 | 164.03 | 164.03 | 2.80% | 1,819,149 |
| May 14, 2025 | 157.35 | 160.78 | 156.68 | 159.57 | 159.57 | 1.19% | 1,920,598 |