Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
188.00
-3.86 (-2.01%)
At close: Mar 30, 2026, 4:00 PM EDT
187.50
-0.50 (-0.27%)
After-hours: Mar 30, 2026, 7:49 PM EDT
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 193.50 | 193.50 | 187.64 | 188.00 | 188.00 | -2.01% | 953,614 |
| Mar 27, 2026 | 195.33 | 197.00 | 190.85 | 191.86 | 191.86 | -1.84% | 603,527 |
| Mar 26, 2026 | 197.92 | 202.10 | 195.07 | 195.46 | 195.46 | -2.29% | 586,890 |
| Mar 25, 2026 | 200.07 | 202.71 | 196.67 | 200.04 | 200.04 | 0.21% | 482,296 |
| Mar 24, 2026 | 202.19 | 203.44 | 194.43 | 199.63 | 199.63 | -1.86% | 1,063,743 |
| Mar 23, 2026 | 204.71 | 207.23 | 202.26 | 203.41 | 203.41 | 1.53% | 1,077,254 |
| Mar 20, 2026 | 203.50 | 204.93 | 198.89 | 200.35 | 200.35 | -2.32% | 1,899,180 |
| Mar 19, 2026 | 202.94 | 206.54 | 197.79 | 205.11 | 205.11 | 0.93% | 1,078,518 |
| Mar 18, 2026 | 211.64 | 214.28 | 199.99 | 203.21 | 203.21 | -3.98% | 1,234,605 |
| Mar 17, 2026 | 220.51 | 222.10 | 206.41 | 211.64 | 211.64 | -3.49% | 1,169,196 |
| Mar 16, 2026 | 229.21 | 229.21 | 219.12 | 219.30 | 219.30 | -3.66% | 873,710 |
| Mar 13, 2026 | 226.57 | 228.30 | 215.97 | 227.63 | 227.63 | 1.29% | 1,263,445 |
| Mar 12, 2026 | 233.09 | 239.30 | 224.24 | 224.73 | 224.73 | -4.20% | 1,087,543 |
| Mar 11, 2026 | 237.00 | 239.65 | 233.00 | 234.58 | 234.58 | -1.20% | 999,869 |
| Mar 10, 2026 | 240.30 | 243.54 | 237.01 | 237.42 | 237.42 | -1.32% | 982,432 |
| Mar 9, 2026 | 234.98 | 241.51 | 230.42 | 240.59 | 240.59 | 1.54% | 1,069,161 |
| Mar 6, 2026 | 238.69 | 239.93 | 233.00 | 236.95 | 236.95 | -1.84% | 811,762 |
| Mar 5, 2026 | 241.27 | 247.21 | 236.74 | 241.40 | 241.40 | -1.39% | 948,299 |
| Mar 4, 2026 | 242.50 | 245.98 | 237.84 | 244.80 | 244.80 | 0.79% | 1,086,566 |
| Mar 3, 2026 | 232.25 | 243.72 | 228.48 | 242.88 | 242.88 | 3.30% | 1,247,100 |
| Mar 2, 2026 | 237.00 | 238.75 | 229.91 | 235.12 | 235.12 | -1.78% | 729,168 |
| Feb 27, 2026 | 237.87 | 240.13 | 235.39 | 239.39 | 239.39 | -0.12% | 608,625 |
| Feb 26, 2026 | 237.32 | 240.59 | 233.16 | 239.67 | 239.67 | 1.11% | 1,200,223 |
| Feb 25, 2026 | 238.50 | 240.83 | 235.60 | 237.04 | 237.04 | -0.23% | 721,823 |
| Feb 24, 2026 | 235.00 | 237.67 | 231.26 | 237.58 | 237.58 | 1.63% | 794,707 |
| Feb 23, 2026 | 228.70 | 234.29 | 226.90 | 233.77 | 233.77 | 1.68% | 770,861 |
| Feb 20, 2026 | 227.66 | 230.15 | 226.06 | 229.90 | 229.90 | 0.80% | 1,007,566 |
| Feb 19, 2026 | 230.69 | 231.90 | 227.01 | 228.08 | 228.08 | -1.58% | 972,162 |
| Feb 18, 2026 | 234.60 | 234.60 | 229.02 | 231.75 | 231.75 | -1.07% | 781,497 |
| Feb 17, 2026 | 233.04 | 235.02 | 227.34 | 234.25 | 234.25 | 1.36% | 1,244,152 |
| Feb 13, 2026 | 231.16 | 235.50 | 227.48 | 231.10 | 231.10 | -0.50% | 1,137,385 |
| Feb 12, 2026 | 226.35 | 235.77 | 223.80 | 232.26 | 232.26 | 2.61% | 2,450,638 |
| Feb 11, 2026 | 188.35 | 229.00 | 186.50 | 226.35 | 226.35 | 17.26% | 3,392,606 |
| Feb 10, 2026 | 194.21 | 194.21 | 188.79 | 193.04 | 193.04 | 0.04% | 1,424,508 |
| Feb 9, 2026 | 199.92 | 201.91 | 192.30 | 192.96 | 192.96 | -4.18% | 1,320,218 |
| Feb 6, 2026 | 198.45 | 204.38 | 197.48 | 201.37 | 201.37 | 2.76% | 1,272,388 |
| Feb 5, 2026 | 191.85 | 196.96 | 190.51 | 195.97 | 195.97 | 2.79% | 1,114,334 |
| Feb 4, 2026 | 192.66 | 195.07 | 190.25 | 190.66 | 190.66 | -1.14% | 856,802 |
| Feb 3, 2026 | 193.68 | 195.77 | 191.86 | 192.85 | 192.85 | 2.56% | 1,244,298 |
| Feb 2, 2026 | 189.73 | 195.17 | 187.71 | 188.03 | 188.03 | -0.66% | 1,154,968 |
| Jan 30, 2026 | 188.95 | 191.41 | 186.91 | 189.28 | 189.28 | -0.11% | 631,405 |
| Jan 29, 2026 | 189.25 | 190.52 | 186.74 | 189.49 | 189.49 | -0.05% | 748,405 |
| 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 |