Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
168.77
+2.51 (1.51%)
At close: May 30, 2025, 4:00 PM
165.00
-3.77 (-2.23%)
After-hours: May 30, 2025, 7:25 PM EDT
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 165.41 | 170.37 | 163.87 | 168.77 | 168.77 | 1.51% | 2,236,395 |
| 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 |
| May 13, 2025 | 153.69 | 159.00 | 153.52 | 157.70 | 157.70 | 2.02% | 1,715,213 |
| May 12, 2025 | 153.52 | 161.55 | 151.35 | 154.57 | 154.57 | 3.86% | 1,705,177 |
| May 9, 2025 | 149.42 | 151.44 | 147.51 | 148.83 | 148.83 | -0.15% | 966,218 |
| May 8, 2025 | 152.32 | 153.00 | 148.87 | 149.06 | 149.06 | -2.14% | 850,539 |
| May 7, 2025 | 151.48 | 153.00 | 148.92 | 152.32 | 152.32 | 0.55% | 1,244,286 |
| May 6, 2025 | 148.48 | 152.08 | 146.31 | 151.48 | 151.48 | 1.64% | 1,548,288 |
| May 5, 2025 | 147.80 | 151.49 | 147.52 | 149.03 | 149.03 | 0.68% | 1,251,012 |
| May 2, 2025 | 145.50 | 149.58 | 145.27 | 148.03 | 148.03 | 1.89% | 1,467,134 |
| May 1, 2025 | 143.26 | 147.41 | 140.28 | 145.29 | 145.29 | 1.64% | 2,170,295 |
| Apr 30, 2025 | 137.12 | 143.63 | 134.56 | 142.95 | 142.95 | 3.32% | 2,333,229 |
| Apr 29, 2025 | 128.00 | 140.19 | 126.75 | 138.35 | 138.35 | 11.65% | 3,455,519 |
| Apr 28, 2025 | 122.83 | 124.34 | 121.83 | 123.91 | 123.91 | 1.48% | 1,912,340 |
| Apr 25, 2025 | 126.56 | 126.56 | 120.74 | 122.10 | 122.10 | -1.72% | 1,181,755 |
| Apr 24, 2025 | 121.93 | 125.21 | 120.94 | 124.24 | 124.24 | 2.64% | 1,078,603 |
| Apr 23, 2025 | 119.20 | 123.65 | 118.96 | 121.05 | 121.05 | 5.55% | 1,741,253 |
| Apr 22, 2025 | 111.75 | 114.76 | 111.15 | 114.68 | 114.68 | 3.87% | 1,506,478 |
| Apr 21, 2025 | 121.40 | 121.40 | 109.82 | 110.41 | 110.41 | -9.36% | 2,242,811 |
| Apr 17, 2025 | 124.45 | 124.62 | 120.86 | 121.81 | 121.81 | 1.14% | 969,103 |
| Apr 16, 2025 | 120.84 | 123.38 | 119.35 | 120.44 | 120.44 | -0.39% | 1,106,685 |
| Apr 15, 2025 | 121.98 | 123.65 | 120.32 | 120.91 | 120.91 | -3.20% | 1,114,094 |
| Apr 14, 2025 | 126.88 | 126.88 | 121.70 | 124.91 | 124.91 | 0.90% | 1,363,485 |
| Apr 11, 2025 | 127.52 | 128.72 | 121.11 | 123.79 | 123.79 | -2.93% | 1,565,979 |
| Apr 10, 2025 | 129.35 | 130.25 | 123.65 | 127.52 | 127.52 | -2.71% | 1,160,284 |
| Apr 9, 2025 | 118.51 | 133.03 | 117.55 | 131.07 | 131.07 | 9.67% | 2,466,526 |
| Apr 8, 2025 | 125.00 | 127.64 | 117.97 | 119.51 | 119.51 | -0.18% | 1,713,498 |
| Apr 7, 2025 | 116.59 | 124.80 | 113.44 | 119.72 | 119.72 | -0.52% | 2,542,055 |
| Apr 4, 2025 | 128.33 | 129.04 | 119.66 | 120.35 | 120.35 | -9.42% | 2,875,572 |
| Apr 3, 2025 | 134.00 | 135.81 | 131.05 | 132.86 | 132.86 | -3.15% | 1,335,352 |
| Apr 2, 2025 | 131.75 | 137.50 | 131.22 | 137.18 | 137.18 | 2.83% | 1,008,729 |
| Apr 1, 2025 | 135.61 | 135.96 | 132.85 | 133.40 | 133.40 | -0.82% | 1,115,870 |
| Mar 31, 2025 | 131.02 | 135.76 | 131.01 | 134.50 | 134.50 | 1.02% | 1,119,058 |
| Mar 28, 2025 | 133.86 | 135.81 | 131.39 | 133.14 | 133.14 | -0.97% | 864,472 |
| Mar 27, 2025 | 133.04 | 136.00 | 132.47 | 134.44 | 134.44 | 1.05% | 1,368,446 |
| Mar 26, 2025 | 132.06 | 133.76 | 128.87 | 133.04 | 133.04 | 1.73% | 1,984,069 |
| Mar 25, 2025 | 132.81 | 137.86 | 129.58 | 130.78 | 130.78 | 1.00% | 1,694,002 |
| Mar 24, 2025 | 125.23 | 130.12 | 124.60 | 129.49 | 129.49 | 5.11% | 1,543,691 |
| Mar 21, 2025 | 124.40 | 125.51 | 121.33 | 123.20 | 123.20 | -2.49% | 6,652,268 |
| Mar 20, 2025 | 127.06 | 128.54 | 126.03 | 126.34 | 126.34 | -1.10% | 962,509 |