Skip to main content
Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
129.46
+3.76 (2.99%)
Dec 20, 2024, 4:00 PM EST - Market closed

Tenet Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024125.98130.80125.44129.46129.462.99%7,391,634
Dec 19, 2024126.97129.01125.23125.70125.70-1.38%1,478,787
Dec 18, 2024133.42133.99126.96127.46127.46-3.84%1,307,558
Dec 17, 2024133.00134.53131.54132.55132.55-0.91%1,316,171
Dec 16, 2024133.67138.68132.75133.77133.77-2.15%1,910,812
Dec 13, 2024135.62137.73135.62136.71136.711.00%1,009,359
Dec 12, 2024140.19141.22134.75135.36135.36-3.38%1,866,721
Dec 11, 2024140.70141.47137.60140.09140.090.71%942,724
Dec 10, 2024140.46142.92137.51139.10139.10-1.35%1,242,409
Dec 9, 2024139.54144.94138.06141.01141.011.49%1,236,418
Dec 6, 2024139.75140.23136.72138.94138.940.03%1,108,316
Dec 5, 2024142.07143.31138.10138.90138.90-1.84%879,130
Dec 4, 2024142.00142.19140.12141.51141.510.17%658,818
Dec 3, 2024143.55143.55141.00141.27141.27-0.54%942,524
Dec 2, 2024142.25143.29141.00142.03142.03-0.46%1,096,050
Nov 29, 2024142.10143.59141.50142.68142.680.49%490,282
Nov 27, 2024145.99147.45141.84141.98141.98-2.51%1,278,798
Nov 26, 2024142.90145.70140.12145.64145.641.62%1,430,584
Nov 25, 2024139.54144.42138.74143.32143.32-0.22%2,306,059
Nov 22, 2024145.33145.63141.09143.63143.63-2.90%2,567,038
Nov 21, 2024149.00150.06142.79147.92147.92-2.58%2,251,708
Nov 20, 2024153.05153.28149.59151.84151.84-0.98%983,579
Nov 19, 2024152.17154.16150.35153.35153.35-0.07%819,193
Nov 18, 2024156.10156.42151.86153.45153.45-1.22%1,341,117
Nov 15, 2024161.81162.31153.02155.34155.34-4.49%1,573,786
Nov 14, 2024163.10171.00159.50162.65162.65-0.17%1,878,160
Nov 13, 2024165.06165.57161.86162.93162.93-0.78%969,491
Nov 12, 2024166.86167.00161.08164.21164.21-1.58%1,009,133
Nov 11, 2024166.64168.09166.11166.85166.850.99%896,104
Nov 8, 2024169.57169.77164.44165.21165.21-1.96%1,128,138
Nov 7, 2024161.14168.60160.30168.52168.525.08%1,152,478
Nov 6, 2024155.01162.32153.28160.37160.37-3.90%2,418,363
Nov 5, 2024162.25167.49162.05166.87166.872.77%1,198,121
Nov 4, 2024156.14163.49156.14162.38162.384.00%1,855,497
Nov 1, 2024156.58157.52154.84156.13156.130.72%1,215,240
Oct 31, 2024156.83157.79154.40155.02155.02-1.94%1,155,030
Oct 30, 2024161.21161.94157.28158.08158.08-2.88%1,401,031
Oct 29, 2024147.70162.94146.09162.76162.7616.68%3,711,440
Oct 28, 2024140.60142.19139.07139.49139.49-0.20%1,782,751
Oct 25, 2024138.88144.41137.08139.77139.77-7.49%2,632,674
Oct 24, 2024157.38158.19150.37151.09151.09-4.14%1,994,924
Oct 23, 2024157.15159.84155.86157.62157.620.24%872,468
Oct 22, 2024158.01158.68156.24157.24157.24-1.55%765,099
Oct 21, 2024163.03163.19159.39159.72159.72-2.53%631,183
Oct 18, 2024161.43164.76159.15163.87163.871.34%829,579
Oct 17, 2024162.86163.76161.14161.71161.71-1.41%488,765
Oct 16, 2024161.28166.00161.05164.03164.032.36%908,416
Oct 15, 2024156.48162.61156.48160.25160.253.19%1,214,992
Oct 14, 2024155.86157.16154.42155.29155.29-0.34%961,437
Oct 11, 2024155.19156.40153.95155.82155.821.99%787,872
Oct 10, 2024153.53154.17151.09152.78152.78-0.84%914,126
Oct 9, 2024150.93154.14149.65154.07154.072.20%1,068,998
Oct 8, 2024151.95153.33147.12150.75150.75-1.39%1,448,737
Oct 7, 2024156.00156.00151.45152.87152.87-2.36%1,678,247
Oct 4, 2024158.21158.50155.43156.57156.57-0.11%1,187,071
Oct 3, 2024161.56162.43155.41156.74156.74-3.13%1,287,101
Oct 2, 2024162.20163.98161.52161.81161.81-0.65%669,219
Oct 1, 2024165.34165.98162.12162.87162.87-2.00%686,666
Sep 30, 2024163.91166.33160.19166.20166.201.83%1,055,201
Sep 27, 2024164.85166.19157.84163.22163.22-1.04%1,330,436
Sep 26, 2024167.60169.67161.61164.94164.94-1.65%737,629
Sep 25, 2024166.79168.00165.17167.70167.700.82%658,459
Sep 24, 2024167.09167.56164.36166.33166.33-1.01%643,059
Sep 23, 2024166.25171.20166.12168.03168.031.74%837,037
Sep 20, 2024166.70167.12164.00165.16165.16-1.22%2,500,554
Sep 19, 2024164.22167.29160.88167.20167.203.81%1,361,418
Sep 18, 2024157.00162.86155.81161.07161.072.62%1,367,118
Sep 17, 2024164.34164.61154.39156.96156.96-4.65%1,488,741
Sep 16, 2024162.70166.49162.70164.62164.621.36%874,441
Sep 13, 2024158.27162.90158.27162.41162.412.78%639,077
Sep 12, 2024157.25159.33155.99158.01158.010.22%755,297
Sep 11, 2024154.35161.20153.73157.66157.661.97%903,711
Sep 10, 2024153.84156.34152.33154.62154.620.91%1,065,105
Sep 9, 2024154.44158.29151.58153.22153.22-0.12%1,722,692
Sep 6, 2024162.15163.61150.12153.40153.40-5.30%2,237,319
Sep 5, 2024161.89164.14159.75161.98161.98-0.09%1,679,579
Sep 4, 2024161.35162.31158.72162.12162.120.29%950,471
Sep 3, 2024165.28166.89160.36161.65161.65-2.53%927,329
Aug 30, 2024164.60166.08162.81165.84165.840.71%651,305
Aug 29, 2024163.50165.49162.45164.67164.671.11%584,323
Aug 28, 2024163.69164.13161.91162.87162.87-0.61%506,583
Aug 27, 2024163.19164.71162.39163.87163.870.12%469,251
Aug 26, 2024164.57165.07162.22163.68163.68-0.52%677,773
Aug 23, 2024161.27165.58160.63164.53164.532.51%795,470
Aug 22, 2024159.05161.65158.64160.50160.501.44%740,718
Aug 21, 2024155.65158.48155.61158.22158.221.93%666,497
Aug 20, 2024156.08156.53154.92155.22155.22-0.61%681,541
Aug 19, 2024156.09156.70154.23156.18156.18-0.31%1,030,615
Aug 16, 2024155.13157.60154.84156.66156.660.97%772,123
Aug 15, 2024156.17156.42153.26155.15155.150.75%1,036,660
Aug 14, 2024153.00156.60152.99154.00154.000.79%752,576
Aug 13, 2024152.16153.34150.46152.79152.790.86%1,133,998
Aug 12, 2024149.68151.50147.52151.48151.480.95%728,145
Aug 9, 2024149.68151.40148.07150.06150.06-0.03%747,321
Aug 8, 2024146.61150.26146.25150.10150.103.17%1,015,714
Aug 7, 2024147.76149.35144.89145.49145.49-0.46%1,167,747
Aug 6, 2024144.87148.81143.15146.16146.160.81%1,324,345
Aug 5, 2024135.93146.97133.71144.99144.992.29%2,393,335
Aug 2, 2024144.98147.00140.10141.75141.75-4.19%1,610,140
Aug 1, 2024150.37152.72146.95147.95147.95-1.17%1,411,708