Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
206.49
-2.13 (-1.02%)
At close: Oct 31, 2025, 4:00 PM EDT
206.49
0.00 (0.00%)
After-hours: Oct 31, 2025, 7:00 PM EDT
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 207.78 | 210.47 | 205.65 | 207.15 | - | -0.70% | 483,020 |
| Oct 30, 2025 | 208.04 | 214.40 | 207.46 | 208.62 | 208.62 | -0.25% | 1,236,784 |
| Oct 29, 2025 | 205.34 | 212.22 | 203.54 | 209.14 | 209.14 | 2.21% | 1,422,483 |
| Oct 28, 2025 | 209.93 | 213.98 | 198.45 | 204.62 | 204.62 | -5.34% | 1,765,797 |
| Oct 27, 2025 | 210.39 | 217.16 | 210.39 | 216.17 | 216.17 | 2.75% | 1,813,320 |
| Oct 24, 2025 | 209.51 | 217.43 | 203.15 | 210.38 | 210.38 | 1.68% | 1,771,985 |
| Oct 23, 2025 | 204.27 | 208.25 | 204.14 | 206.91 | 206.91 | 0.87% | 1,217,774 |
| Oct 22, 2025 | 203.42 | 206.10 | 202.86 | 205.12 | 205.12 | 1.37% | 991,165 |
| Oct 21, 2025 | 202.64 | 203.29 | 200.88 | 202.35 | 202.35 | 0.12% | 770,835 |
| Oct 20, 2025 | 201.31 | 202.83 | 200.39 | 202.11 | 202.11 | 1.06% | 695,475 |
| Oct 17, 2025 | 199.13 | 200.12 | 196.20 | 200.00 | 200.00 | 0.44% | 760,974 |
| Oct 16, 2025 | 199.26 | 200.65 | 197.20 | 199.13 | 199.13 | -0.05% | 733,863 |
| Oct 15, 2025 | 196.99 | 200.26 | 195.94 | 199.23 | 199.23 | 1.48% | 1,122,896 |
| Oct 14, 2025 | 191.01 | 196.60 | 190.48 | 196.33 | 196.33 | 3.33% | 1,183,632 |
| Oct 13, 2025 | 191.43 | 191.68 | 187.67 | 190.00 | 190.00 | 0.22% | 686,466 |
| Oct 10, 2025 | 195.19 | 195.46 | 189.13 | 189.58 | 189.58 | -2.70% | 869,667 |
| Oct 9, 2025 | 201.05 | 202.00 | 193.91 | 194.85 | 194.85 | -2.81% | 1,374,556 |
| 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 |