Tenet Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	187.12	192.59	186.18	189.58	189.58	0.23%	1,031,066
Jan 27, 2026	196.18	201.28	188.95	189.15	189.15	-0.41%	1,092,559
Jan 26, 2026	189.10	192.01	188.46	189.92	189.92	0.60%	1,014,473
Jan 23, 2026	188.12	190.00	185.00	188.78	188.78	-0.35%	657,804
Jan 22, 2026	190.52	192.82	187.31	189.45	189.45	-0.72%	837,846
Jan 21, 2026	194.47	197.66	189.66	190.83	190.83	-1.26%	1,073,643
Jan 20, 2026	194.23	197.20	192.12	193.26	193.26	-1.77%	692,649
Jan 16, 2026	200.16	201.15	195.00	196.74	196.74	-2.27%	683,760
Jan 15, 2026	196.27	202.71	194.40	201.32	201.32	3.14%	788,068
Jan 14, 2026	198.32	199.05	194.04	195.19	195.19	-2.01%	815,273
Jan 13, 2026	199.61	200.16	194.89	199.19	199.19	-0.21%	435,391
Jan 12, 2026	199.00	200.07	194.50	199.61	199.61	-0.79%	1,114,176
Jan 9, 2026	204.67	205.83	200.25	201.20	201.20	-1.06%	442,218
Jan 8, 2026	202.41	204.54	200.86	203.35	203.35	0.67%	505,426
Jan 7, 2026	207.05	207.87	200.79	202.00	202.00	-3.00%	1,132,281
Jan 6, 2026	205.90	211.00	205.90	208.24	208.24	0.59%	694,093
Jan 5, 2026	198.88	208.29	198.88	207.01	207.01	3.79%	1,358,173
Jan 2, 2026	198.87	200.56	195.27	199.45	199.45	0.37%	985,349
Dec 31, 2025	200.65	201.12	198.22	198.72	198.72	-1.28%	661,289
Dec 30, 2025	201.21	202.39	199.45	201.30	201.30	0.08%	669,184
Dec 29, 2025	200.70	201.79	198.44	201.14	201.14	0.27%	614,637
Dec 26, 2025	198.66	201.39	197.01	200.60	200.60	1.43%	567,159
Dec 24, 2025	199.85	199.85	196.68	197.77	197.77	-0.50%	296,131
Dec 23, 2025	198.87	199.59	197.17	198.76	198.76	-0.56%	666,444
Dec 22, 2025	196.27	200.33	195.70	199.87	199.87	1.80%	820,448
Dec 19, 2025	194.36	197.16	193.62	196.33	196.33	1.01%	1,555,160
Dec 18, 2025	196.59	198.98	193.25	194.37	194.37	-0.33%	635,422
Dec 17, 2025	195.69	197.16	193.44	195.02	195.02	-0.94%	927,523
Dec 16, 2025	196.59	198.54	194.26	196.88	196.88	-0.22%	680,797
Dec 15, 2025	199.13	199.13	195.70	197.32	197.32	-1.04%	835,902
Dec 12, 2025	197.60	200.76	196.62	199.40	199.40	0.85%	770,946
Dec 11, 2025	197.77	200.12	196.63	197.71	197.71	0.12%	829,060
Dec 10, 2025	202.66	203.39	194.54	197.47	197.47	-2.24%	1,424,085
Dec 9, 2025	206.32	209.38	200.84	202.00	202.00	-2.09%	1,002,392
Dec 8, 2025	210.51	212.04	205.52	206.31	206.31	-1.76%	712,882
Dec 5, 2025	213.16	213.85	209.75	210.00	210.00	-1.01%	571,744
Dec 4, 2025	210.25	215.47	209.06	212.14	212.14	0.38%	834,601
Dec 3, 2025	215.68	217.71	209.52	211.34	211.34	-1.63%	968,094
Dec 2, 2025	222.00	222.82	214.48	214.84	214.84	-0.13%	806,552
Dec 1, 2025	215.72	218.87	212.86	215.13	215.13	-0.79%	968,664
Nov 28, 2025	217.50	218.59	215.80	216.84	216.84	-0.27%	189,638
Nov 26, 2025	219.80	221.00	217.04	217.42	217.42	-0.48%	856,602
Nov 25, 2025	214.87	220.31	214.82	218.46	218.46	1.79%	1,571,359
Nov 24, 2025	202.35	215.93	200.83	214.62	214.62	11.80%	3,398,159
Nov 21, 2025	188.78	194.72	187.52	191.96	191.96	2.83%	1,112,201
Nov 20, 2025	194.97	196.00	186.21	186.68	186.68	-3.90%	847,344
Nov 19, 2025	192.62	194.73	190.16	194.25	194.25	0.65%	1,294,286
Nov 18, 2025	191.46	193.74	190.96	193.00	193.00	0.31%	893,828
Nov 17, 2025	193.00	194.92	191.10	192.40	192.40	-0.26%	1,115,795
Nov 14, 2025	196.18	196.71	191.88	192.91	192.91	-1.91%	936,664