Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
194.71
-5.77 (-2.88%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 201.05 | 202.00 | 194.34 | 195.02 | - | -2.72% | 675,311 |
| Oct 8, 2025 | 204.69 | 205.96 | 200.17 | 200.48 | 200.48 | -2.12% | 832,025 |
| Oct 7, 2025 | 201.12 | 207.14 | 199.30 | 204.83 | 204.83 | 2.54% | 690,597 |
| Oct 6, 2025 | 202.78 | 204.59 | 199.64 | 199.76 | 199.76 | -1.60% | 640,742 |
| Oct 3, 2025 | 203.52 | 205.99 | 202.01 | 203.00 | 203.00 | -0.19% | 868,084 |
| Oct 2, 2025 | 201.64 | 203.82 | 200.37 | 203.38 | 203.38 | 1.01% | 521,131 |
| Oct 1, 2025 | 202.25 | 202.60 | 197.58 | 201.34 | 201.34 | -0.84% | 999,237 |
| Sep 30, 2025 | 201.72 | 204.49 | 201.72 | 203.04 | 203.04 | 0.91% | 997,198 |
| Sep 29, 2025 | 201.90 | 202.71 | 199.49 | 201.20 | 201.20 | -0.40% | 1,006,433 |
| Sep 26, 2025 | 197.70 | 202.15 | 197.56 | 202.00 | 202.00 | 2.68% | 975,999 |
| Sep 25, 2025 | 196.21 | 197.30 | 193.13 | 196.72 | 196.72 | 0.05% | 647,537 |
| Sep 24, 2025 | 193.00 | 197.90 | 191.34 | 196.63 | 196.63 | 1.84% | 936,663 |
| Sep 23, 2025 | 194.48 | 198.61 | 192.54 | 193.08 | 193.08 | -0.50% | 816,818 |
| Sep 22, 2025 | 190.14 | 196.07 | 189.91 | 194.06 | 194.06 | 2.06% | 825,149 |
| Sep 19, 2025 | 189.92 | 191.14 | 188.25 | 190.14 | 190.14 | -0.08% | 3,491,692 |
| Sep 18, 2025 | 185.00 | 191.04 | 183.35 | 190.29 | 190.29 | 3.72% | 1,174,670 |
| Sep 17, 2025 | 183.42 | 186.74 | 182.52 | 183.47 | 183.47 | 0.36% | 845,396 |
| Sep 16, 2025 | 188.02 | 188.02 | 180.78 | 182.82 | 182.82 | -2.10% | 1,312,828 |
| Sep 15, 2025 | 192.29 | 193.06 | 186.39 | 186.75 | 186.75 | -3.15% | 1,740,965 |
| Sep 12, 2025 | 192.02 | 193.42 | 191.37 | 192.82 | 192.82 | -0.29% | 889,224 |
| Sep 11, 2025 | 192.00 | 194.75 | 191.34 | 193.38 | 193.38 | 0.83% | 1,845,304 |
| Sep 10, 2025 | 198.08 | 199.99 | 187.67 | 191.78 | 191.78 | -2.35% | 2,087,006 |
| Sep 9, 2025 | 192.09 | 196.62 | 185.00 | 196.39 | 196.39 | 2.04% | 1,330,288 |
| Sep 8, 2025 | 195.59 | 196.25 | 190.08 | 192.47 | 192.47 | -1.89% | 1,014,358 |
| Sep 5, 2025 | 193.53 | 196.73 | 192.98 | 196.18 | 196.18 | 1.90% | 924,023 |
| Sep 4, 2025 | 188.16 | 193.46 | 187.50 | 192.52 | 192.52 | 3.00% | 1,237,932 |
| Sep 3, 2025 | 184.74 | 187.03 | 183.10 | 186.91 | 186.91 | 0.84% | 654,041 |
| Sep 2, 2025 | 183.58 | 186.05 | 183.07 | 185.35 | 185.35 | 0.55% | 960,767 |
| Aug 29, 2025 | 184.17 | 184.68 | 181.60 | 184.33 | 184.33 | -0.11% | 918,324 |
| Aug 28, 2025 | 182.09 | 185.00 | 181.04 | 184.53 | 184.53 | 1.42% | 978,425 |
| Aug 27, 2025 | 180.22 | 183.10 | 180.22 | 181.95 | 181.95 | 1.06% | 961,358 |
| Aug 26, 2025 | 179.71 | 181.35 | 179.51 | 180.04 | 180.04 | -0.11% | 720,641 |
| Aug 25, 2025 | 179.92 | 181.90 | 179.03 | 180.23 | 180.23 | 0.41% | 1,157,755 |
| Aug 22, 2025 | 177.98 | 181.09 | 177.58 | 179.50 | 179.50 | 1.19% | 924,177 |
| Aug 21, 2025 | 182.43 | 182.72 | 177.36 | 177.39 | 177.39 | -2.50% | 848,412 |
| Aug 20, 2025 | 178.82 | 182.90 | 178.28 | 181.94 | 181.94 | 2.20% | 1,429,838 |
| Aug 19, 2025 | 172.25 | 178.78 | 172.03 | 178.03 | 178.03 | 3.91% | 1,183,731 |
| Aug 18, 2025 | 172.00 | 172.75 | 170.95 | 171.33 | 171.33 | -0.40% | 882,539 |
| Aug 15, 2025 | 172.36 | 173.22 | 167.86 | 172.02 | 172.02 | -0.20% | 1,092,473 |
| Aug 14, 2025 | 171.14 | 173.60 | 170.43 | 172.36 | 172.36 | 0.29% | 797,049 |
| Aug 13, 2025 | 171.50 | 173.36 | 170.60 | 171.87 | 171.87 | 0.82% | 1,056,101 |
| Aug 12, 2025 | 166.68 | 171.01 | 165.82 | 170.48 | 170.48 | 2.31% | 807,179 |
| Aug 11, 2025 | 166.37 | 167.77 | 165.16 | 166.63 | 166.63 | 0.63% | 852,979 |
| Aug 8, 2025 | 163.59 | 165.84 | 162.71 | 165.58 | 165.58 | 1.32% | 734,147 |
| Aug 7, 2025 | 160.19 | 163.71 | 159.47 | 163.42 | 163.42 | 2.61% | 830,820 |
| Aug 6, 2025 | 161.16 | 161.65 | 158.76 | 159.26 | 159.26 | -0.64% | 907,060 |
| Aug 5, 2025 | 161.75 | 162.42 | 160.06 | 160.29 | 160.29 | -0.48% | 665,903 |
| Aug 4, 2025 | 158.70 | 162.21 | 156.72 | 161.07 | 161.07 | 1.89% | 757,748 |
| Aug 1, 2025 | 160.74 | 161.54 | 157.88 | 158.09 | 158.09 | -1.98% | 1,057,703 |
| Jul 31, 2025 | 160.47 | 163.80 | 158.38 | 161.28 | 161.28 | 0.24% | 1,398,640 |