Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
147.92
-3.92 (-2.58%)
Nov 21, 2024, 4:00 PM EST - Market closed
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 153.05 | 153.28 | 149.59 | 151.84 | 151.84 | -0.98% | 983,579 |
| Nov 19, 2024 | 152.17 | 154.16 | 150.35 | 153.35 | 153.35 | -0.07% | 819,193 |
| Nov 18, 2024 | 156.10 | 156.42 | 151.86 | 153.45 | 153.45 | -1.22% | 1,341,117 |
| Nov 15, 2024 | 161.81 | 162.31 | 153.02 | 155.34 | 155.34 | -4.49% | 1,573,786 |
| Nov 14, 2024 | 163.10 | 171.00 | 159.50 | 162.65 | 162.65 | -0.17% | 1,878,160 |
| Nov 13, 2024 | 165.06 | 165.57 | 161.86 | 162.93 | 162.93 | -0.78% | 969,491 |
| Nov 12, 2024 | 166.86 | 167.00 | 161.08 | 164.21 | 164.21 | -1.58% | 1,009,133 |
| Nov 11, 2024 | 166.64 | 168.09 | 166.11 | 166.85 | 166.85 | 0.99% | 896,104 |
| Nov 8, 2024 | 169.57 | 169.77 | 164.44 | 165.21 | 165.21 | -1.96% | 1,128,138 |
| Nov 7, 2024 | 161.14 | 168.60 | 160.30 | 168.52 | 168.52 | 5.08% | 1,152,478 |
| Nov 6, 2024 | 155.01 | 162.32 | 153.28 | 160.37 | 160.37 | -3.90% | 2,418,363 |
| Nov 5, 2024 | 162.25 | 167.49 | 162.05 | 166.87 | 166.87 | 2.77% | 1,198,121 |
| Nov 4, 2024 | 156.14 | 163.49 | 156.14 | 162.38 | 162.38 | 4.00% | 1,855,497 |
| Nov 1, 2024 | 156.58 | 157.52 | 154.84 | 156.13 | 156.13 | 0.72% | 1,215,240 |
| Oct 31, 2024 | 156.83 | 157.79 | 154.40 | 155.02 | 155.02 | -1.94% | 1,155,030 |
| Oct 30, 2024 | 161.21 | 161.94 | 157.28 | 158.08 | 158.08 | -2.88% | 1,401,031 |
| Oct 29, 2024 | 147.70 | 162.94 | 146.09 | 162.76 | 162.76 | 16.68% | 3,711,440 |
| Oct 28, 2024 | 140.60 | 142.19 | 139.07 | 139.49 | 139.49 | -0.20% | 1,782,751 |
| Oct 25, 2024 | 138.88 | 144.41 | 137.08 | 139.77 | 139.77 | -7.49% | 2,632,674 |
| Oct 24, 2024 | 157.38 | 158.19 | 150.37 | 151.09 | 151.09 | -4.14% | 1,994,924 |
| Oct 23, 2024 | 157.15 | 159.84 | 155.86 | 157.62 | 157.62 | 0.24% | 872,468 |
| Oct 22, 2024 | 158.01 | 158.68 | 156.24 | 157.24 | 157.24 | -1.55% | 765,099 |
| Oct 21, 2024 | 163.03 | 163.19 | 159.39 | 159.72 | 159.72 | -2.53% | 631,183 |
| Oct 18, 2024 | 161.43 | 164.76 | 159.15 | 163.87 | 163.87 | 1.34% | 829,579 |
| Oct 17, 2024 | 162.86 | 163.76 | 161.14 | 161.71 | 161.71 | -1.41% | 488,765 |
| Oct 16, 2024 | 161.28 | 166.00 | 161.05 | 164.03 | 164.03 | 2.36% | 908,416 |
| Oct 15, 2024 | 156.48 | 162.61 | 156.48 | 160.25 | 160.25 | 3.19% | 1,214,992 |
| Oct 14, 2024 | 155.86 | 157.16 | 154.42 | 155.29 | 155.29 | -0.34% | 961,437 |
| Oct 11, 2024 | 155.19 | 156.40 | 153.95 | 155.82 | 155.82 | 1.99% | 787,872 |
| Oct 10, 2024 | 153.53 | 154.17 | 151.09 | 152.78 | 152.78 | -0.84% | 914,126 |
| Oct 9, 2024 | 150.93 | 154.14 | 149.65 | 154.07 | 154.07 | 2.20% | 1,068,998 |
| Oct 8, 2024 | 151.95 | 153.33 | 147.12 | 150.75 | 150.75 | -1.39% | 1,448,737 |
| Oct 7, 2024 | 156.00 | 156.00 | 151.45 | 152.87 | 152.87 | -2.36% | 1,678,247 |
| Oct 4, 2024 | 158.21 | 158.50 | 155.43 | 156.57 | 156.57 | -0.11% | 1,187,071 |
| Oct 3, 2024 | 161.56 | 162.43 | 155.41 | 156.74 | 156.74 | -3.13% | 1,287,101 |
| Oct 2, 2024 | 162.20 | 163.98 | 161.52 | 161.81 | 161.81 | -0.65% | 669,219 |
| Oct 1, 2024 | 165.34 | 165.98 | 162.12 | 162.87 | 162.87 | -2.00% | 686,666 |
| Sep 30, 2024 | 163.91 | 166.33 | 160.19 | 166.20 | 166.20 | 1.83% | 1,055,201 |
| Sep 27, 2024 | 164.85 | 166.19 | 157.84 | 163.22 | 163.22 | -1.04% | 1,330,436 |
| Sep 26, 2024 | 167.60 | 169.67 | 161.61 | 164.94 | 164.94 | -1.65% | 737,629 |
| Sep 25, 2024 | 166.79 | 168.00 | 165.17 | 167.70 | 167.70 | 0.82% | 658,459 |
| Sep 24, 2024 | 167.09 | 167.56 | 164.36 | 166.33 | 166.33 | -1.01% | 643,059 |
| Sep 23, 2024 | 166.25 | 171.20 | 166.12 | 168.03 | 168.03 | 1.74% | 837,037 |
| Sep 20, 2024 | 166.70 | 167.12 | 164.00 | 165.16 | 165.16 | -1.22% | 2,500,554 |
| Sep 19, 2024 | 164.22 | 167.29 | 160.88 | 167.20 | 167.20 | 3.81% | 1,361,418 |
| Sep 18, 2024 | 157.00 | 162.86 | 155.81 | 161.07 | 161.07 | 2.62% | 1,367,118 |
| Sep 17, 2024 | 164.34 | 164.61 | 154.39 | 156.96 | 156.96 | -4.65% | 1,488,741 |
| Sep 16, 2024 | 162.70 | 166.49 | 162.70 | 164.62 | 164.62 | 1.36% | 874,441 |
| Sep 13, 2024 | 158.27 | 162.90 | 158.27 | 162.41 | 162.41 | 2.78% | 639,077 |
| Sep 12, 2024 | 157.25 | 159.33 | 155.99 | 158.01 | 158.01 | 0.22% | 755,297 |
| Sep 11, 2024 | 154.35 | 161.20 | 153.73 | 157.66 | 157.66 | 1.97% | 903,711 |
| Sep 10, 2024 | 153.84 | 156.34 | 152.33 | 154.62 | 154.62 | 0.91% | 1,065,105 |
| Sep 9, 2024 | 154.44 | 158.29 | 151.58 | 153.22 | 153.22 | -0.12% | 1,722,692 |
| Sep 6, 2024 | 162.15 | 163.61 | 150.12 | 153.40 | 153.40 | -5.30% | 2,237,319 |
| Sep 5, 2024 | 161.89 | 164.14 | 159.75 | 161.98 | 161.98 | -0.09% | 1,679,579 |
| Sep 4, 2024 | 161.35 | 162.31 | 158.72 | 162.12 | 162.12 | 0.29% | 950,471 |
| Sep 3, 2024 | 165.28 | 166.89 | 160.36 | 161.65 | 161.65 | -2.53% | 927,329 |
| Aug 30, 2024 | 164.60 | 166.08 | 162.81 | 165.84 | 165.84 | 0.71% | 651,305 |
| Aug 29, 2024 | 163.50 | 165.49 | 162.45 | 164.67 | 164.67 | 1.11% | 584,323 |
| Aug 28, 2024 | 163.69 | 164.13 | 161.91 | 162.87 | 162.87 | -0.61% | 506,583 |
| Aug 27, 2024 | 163.19 | 164.71 | 162.39 | 163.87 | 163.87 | 0.12% | 469,251 |
| Aug 26, 2024 | 164.57 | 165.07 | 162.22 | 163.68 | 163.68 | -0.52% | 677,773 |
| Aug 23, 2024 | 161.27 | 165.58 | 160.63 | 164.53 | 164.53 | 2.51% | 795,470 |
| Aug 22, 2024 | 159.05 | 161.65 | 158.64 | 160.50 | 160.50 | 1.44% | 740,718 |
| Aug 21, 2024 | 155.65 | 158.48 | 155.61 | 158.22 | 158.22 | 1.93% | 666,497 |
| Aug 20, 2024 | 156.08 | 156.53 | 154.92 | 155.22 | 155.22 | -0.61% | 681,541 |
| Aug 19, 2024 | 156.09 | 156.70 | 154.23 | 156.18 | 156.18 | -0.31% | 1,030,615 |
| Aug 16, 2024 | 155.13 | 157.60 | 154.84 | 156.66 | 156.66 | 0.97% | 772,123 |
| Aug 15, 2024 | 156.17 | 156.42 | 153.26 | 155.15 | 155.15 | 0.75% | 1,036,660 |
| Aug 14, 2024 | 153.00 | 156.60 | 152.99 | 154.00 | 154.00 | 0.79% | 752,576 |
| Aug 13, 2024 | 152.16 | 153.34 | 150.46 | 152.79 | 152.79 | 0.86% | 1,133,998 |
| Aug 12, 2024 | 149.68 | 151.50 | 147.52 | 151.48 | 151.48 | 0.95% | 728,145 |
| Aug 9, 2024 | 149.68 | 151.40 | 148.07 | 150.06 | 150.06 | -0.03% | 747,321 |
| Aug 8, 2024 | 146.61 | 150.26 | 146.25 | 150.10 | 150.10 | 3.17% | 1,015,714 |
| Aug 7, 2024 | 147.76 | 149.35 | 144.89 | 145.49 | 145.49 | -0.46% | 1,167,747 |
| Aug 6, 2024 | 144.87 | 148.81 | 143.15 | 146.16 | 146.16 | 0.81% | 1,324,345 |
| Aug 5, 2024 | 135.93 | 146.97 | 133.71 | 144.99 | 144.99 | 2.29% | 2,393,335 |
| Aug 2, 2024 | 144.98 | 147.00 | 140.10 | 141.75 | 141.75 | -4.19% | 1,610,140 |
| Aug 1, 2024 | 150.37 | 152.72 | 146.95 | 147.95 | 147.95 | -1.17% | 1,411,708 |
| Jul 31, 2024 | 151.70 | 151.70 | 147.95 | 149.70 | 149.70 | -0.31% | 1,713,945 |
| Jul 30, 2024 | 153.32 | 154.88 | 149.83 | 150.16 | 150.16 | -1.77% | 1,829,579 |
| Jul 29, 2024 | 153.10 | 155.00 | 152.62 | 152.87 | 152.87 | 0.82% | 1,307,164 |
| Jul 26, 2024 | 151.24 | 152.37 | 148.38 | 151.63 | 151.63 | 1.26% | 1,459,260 |
| Jul 25, 2024 | 146.21 | 150.34 | 144.62 | 149.74 | 149.74 | 3.03% | 2,597,572 |
| Jul 24, 2024 | 146.00 | 151.00 | 144.04 | 145.34 | 145.34 | 4.80% | 3,967,935 |
| Jul 23, 2024 | 137.64 | 140.05 | 136.30 | 138.68 | 138.68 | 2.80% | 1,766,203 |
| Jul 22, 2024 | 134.16 | 136.47 | 132.11 | 134.90 | 134.90 | 1.22% | 1,056,334 |
| Jul 19, 2024 | 132.62 | 134.20 | 131.50 | 133.27 | 133.27 | 1.15% | 694,909 |
| Jul 18, 2024 | 135.15 | 136.86 | 131.14 | 131.75 | 131.75 | -1.26% | 1,250,960 |
| Jul 17, 2024 | 132.21 | 135.83 | 132.00 | 133.43 | 133.43 | 0.03% | 1,298,347 |
| Jul 16, 2024 | 132.37 | 134.92 | 131.89 | 133.39 | 133.39 | 1.50% | 832,711 |
| Jul 15, 2024 | 132.39 | 134.35 | 130.77 | 131.42 | 131.42 | -2.21% | 1,060,880 |
| Jul 12, 2024 | 132.81 | 136.01 | 132.56 | 134.39 | 134.39 | 0.49% | 1,175,747 |
| Jul 11, 2024 | 132.16 | 135.26 | 131.16 | 133.73 | 133.73 | 2.32% | 1,292,510 |
| Jul 10, 2024 | 132.03 | 133.25 | 130.46 | 130.70 | 130.70 | -0.21% | 784,410 |
| Jul 9, 2024 | 130.99 | 132.45 | 129.32 | 130.97 | 130.97 | 1.32% | 741,883 |
| Jul 8, 2024 | 132.67 | 133.19 | 128.49 | 129.27 | 129.27 | -1.92% | 1,012,677 |
| Jul 5, 2024 | 135.41 | 135.66 | 130.96 | 131.80 | 131.80 | -2.97% | 1,623,055 |
| Jul 3, 2024 | 134.29 | 137.19 | 133.15 | 135.84 | 135.84 | 1.19% | 524,593 |
| Jul 2, 2024 | 133.74 | 135.59 | 133.00 | 134.24 | 134.24 | 0.71% | 565,451 |