Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
131.57
-1.57 (-1.18%)
Mar 31, 2025, 9:40 AM EDT - Market open
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 133.86 | 135.81 | 131.39 | 133.14 | 133.14 | -0.97% | 864,428 |
| 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 |
| Mar 19, 2025 | 125.34 | 127.87 | 125.04 | 127.75 | 127.75 | 1.93% | 838,310 |
| Mar 18, 2025 | 127.58 | 128.98 | 124.42 | 125.33 | 125.33 | -2.09% | 979,766 |
| Mar 17, 2025 | 122.33 | 129.22 | 121.98 | 128.00 | 128.00 | 4.34% | 1,677,799 |
| Mar 14, 2025 | 120.77 | 123.14 | 119.42 | 122.67 | 122.67 | 2.64% | 1,125,191 |
| Mar 13, 2025 | 121.63 | 121.90 | 117.25 | 119.51 | 119.51 | -1.39% | 1,896,655 |
| Mar 12, 2025 | 127.52 | 129.25 | 120.77 | 121.20 | 121.20 | -4.13% | 1,822,983 |
| Mar 11, 2025 | 125.80 | 127.32 | 123.86 | 126.42 | 126.42 | 0.21% | 1,058,249 |
| Mar 10, 2025 | 126.54 | 128.84 | 124.50 | 126.15 | 126.15 | -1.05% | 1,521,506 |
| Mar 7, 2025 | 125.06 | 128.26 | 123.15 | 127.49 | 127.49 | 1.63% | 1,325,020 |
| Mar 6, 2025 | 124.48 | 126.67 | 123.68 | 125.44 | 125.44 | -0.46% | 1,548,571 |
| Mar 5, 2025 | 121.45 | 126.50 | 121.45 | 126.02 | 126.02 | 2.73% | 1,364,580 |
| Mar 4, 2025 | 122.75 | 125.05 | 120.50 | 122.67 | 122.67 | -1.52% | 1,875,420 |
| Mar 3, 2025 | 127.69 | 128.08 | 123.98 | 124.56 | 124.56 | -1.60% | 1,645,579 |
| Feb 28, 2025 | 122.95 | 126.65 | 117.00 | 126.59 | 126.59 | -2.98% | 3,557,121 |
| Feb 27, 2025 | 134.16 | 137.37 | 129.98 | 130.48 | 130.48 | -0.96% | 1,298,138 |
| Feb 26, 2025 | 136.08 | 136.44 | 128.75 | 131.75 | 131.75 | -2.10% | 1,724,049 |
| Feb 25, 2025 | 131.66 | 135.05 | 130.41 | 134.57 | 134.57 | 2.29% | 1,385,835 |
| Feb 24, 2025 | 130.83 | 133.00 | 129.95 | 131.56 | 131.56 | 1.51% | 1,598,203 |
| Feb 21, 2025 | 136.32 | 137.15 | 129.51 | 129.60 | 129.60 | -5.57% | 1,742,125 |
| Feb 20, 2025 | 134.66 | 138.11 | 133.75 | 137.24 | 137.24 | 1.17% | 1,854,202 |
| Feb 19, 2025 | 132.60 | 137.86 | 131.74 | 135.65 | 135.65 | 0.55% | 2,509,688 |
| Feb 18, 2025 | 132.99 | 138.17 | 132.21 | 134.91 | 134.91 | 1.20% | 1,940,298 |
| Feb 14, 2025 | 134.04 | 137.57 | 132.59 | 133.31 | 133.31 | -0.19% | 1,991,896 |
| Feb 13, 2025 | 127.99 | 134.43 | 125.15 | 133.57 | 133.57 | 5.85% | 2,689,374 |
| Feb 12, 2025 | 134.07 | 142.69 | 124.20 | 126.19 | 126.19 | -9.10% | 4,551,852 |
| Feb 11, 2025 | 139.45 | 140.90 | 136.53 | 138.83 | 138.83 | -0.44% | 1,419,094 |
| Feb 10, 2025 | 140.98 | 141.50 | 134.47 | 139.45 | 139.45 | -0.73% | 1,273,414 |
| Feb 7, 2025 | 140.80 | 141.49 | 138.94 | 140.47 | 140.47 | 0.48% | 689,247 |
| Feb 6, 2025 | 144.88 | 146.74 | 138.57 | 139.80 | 139.80 | -3.57% | 1,226,512 |
| Feb 5, 2025 | 144.38 | 145.59 | 142.66 | 144.98 | 144.98 | 0.88% | 880,150 |
| Feb 4, 2025 | 143.12 | 145.42 | 142.52 | 143.71 | 143.71 | -0.64% | 887,800 |
| Feb 3, 2025 | 138.39 | 146.99 | 138.39 | 144.64 | 144.64 | 2.66% | 1,412,821 |
| Jan 31, 2025 | 143.04 | 143.39 | 140.00 | 140.89 | 140.89 | -1.63% | 842,971 |
| Jan 30, 2025 | 140.82 | 144.67 | 140.21 | 143.23 | 143.23 | 2.77% | 976,690 |
| Jan 29, 2025 | 140.15 | 141.21 | 137.58 | 139.37 | 139.37 | -0.21% | 888,132 |
| Jan 28, 2025 | 139.61 | 143.63 | 139.60 | 139.67 | 139.67 | 0.56% | 1,549,929 |
| Jan 27, 2025 | 134.98 | 139.10 | 134.01 | 138.89 | 138.89 | 2.44% | 879,058 |
| Jan 24, 2025 | 137.82 | 138.55 | 130.87 | 135.58 | 135.58 | -1.96% | 1,148,736 |
| Jan 23, 2025 | 134.88 | 138.98 | 134.88 | 138.29 | 138.29 | 2.88% | 1,317,808 |
| Jan 22, 2025 | 134.66 | 136.08 | 132.30 | 134.42 | 134.42 | -0.01% | 677,209 |
| Jan 21, 2025 | 131.68 | 134.91 | 131.17 | 134.43 | 134.43 | 2.73% | 1,193,535 |
| Jan 17, 2025 | 132.79 | 133.30 | 129.87 | 130.86 | 130.86 | -1.44% | 747,407 |
| Jan 16, 2025 | 130.05 | 133.19 | 129.50 | 132.77 | 132.77 | 2.11% | 745,983 |