Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
196.39
+3.92 (2.04%)
Sep 9, 2025, 4:00 PM - Market closed
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 192.09 | 196.62 | 185.00 | 196.39 | 196.39 | 2.04% | 1,320,071 |
| 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 |
| Aug 21, 2025 | 182.43 | 182.72 | 177.36 | 177.39 | 177.39 | -2.50% | 848,412 |
| Aug 20, 2025 | 178.82 | 182.90 | 178.28 | 181.94 | 181.94 | 2.20% | 1,429,838 |
| Aug 19, 2025 | 172.25 | 178.78 | 172.03 | 178.03 | 178.03 | 3.91% | 1,183,731 |
| Aug 18, 2025 | 172.00 | 172.75 | 170.95 | 171.33 | 171.33 | -0.40% | 882,539 |
| Aug 15, 2025 | 172.36 | 173.22 | 167.86 | 172.02 | 172.02 | -0.20% | 1,092,473 |
| Aug 14, 2025 | 171.14 | 173.60 | 170.43 | 172.36 | 172.36 | 0.29% | 797,049 |
| Aug 13, 2025 | 171.50 | 173.36 | 170.60 | 171.87 | 171.87 | 0.82% | 1,056,101 |
| Aug 12, 2025 | 166.68 | 171.01 | 165.82 | 170.48 | 170.48 | 2.31% | 807,179 |
| Aug 11, 2025 | 166.37 | 167.77 | 165.16 | 166.63 | 166.63 | 0.63% | 852,979 |
| Aug 8, 2025 | 163.59 | 165.84 | 162.71 | 165.58 | 165.58 | 1.32% | 734,147 |
| Aug 7, 2025 | 160.19 | 163.71 | 159.47 | 163.42 | 163.42 | 2.61% | 830,820 |
| Aug 6, 2025 | 161.16 | 161.65 | 158.76 | 159.26 | 159.26 | -0.64% | 907,060 |
| Aug 5, 2025 | 161.75 | 162.42 | 160.06 | 160.29 | 160.29 | -0.48% | 665,903 |
| Aug 4, 2025 | 158.70 | 162.21 | 156.72 | 161.07 | 161.07 | 1.89% | 757,748 |
| Aug 1, 2025 | 160.74 | 161.54 | 157.88 | 158.09 | 158.09 | -1.98% | 1,057,703 |
| Jul 31, 2025 | 160.47 | 163.80 | 158.38 | 161.28 | 161.28 | 0.24% | 1,398,640 |
| Jul 30, 2025 | 156.10 | 161.18 | 155.02 | 160.89 | 160.89 | 3.09% | 1,601,989 |
| Jul 29, 2025 | 156.85 | 159.13 | 155.58 | 156.06 | 156.06 | -0.29% | 1,222,800 |
| Jul 28, 2025 | 151.63 | 157.00 | 151.00 | 156.52 | 156.52 | 2.29% | 2,664,662 |
| Jul 25, 2025 | 149.00 | 153.15 | 146.60 | 153.02 | 153.02 | 3.13% | 1,982,394 |
| Jul 24, 2025 | 157.94 | 158.14 | 147.52 | 148.38 | 148.38 | -6.27% | 2,500,486 |
| Jul 23, 2025 | 157.77 | 159.79 | 156.69 | 158.31 | 158.31 | 1.50% | 2,928,045 |
| Jul 22, 2025 | 183.40 | 185.25 | 154.18 | 155.97 | 155.97 | -10.70% | 6,152,157 |
| Jul 21, 2025 | 175.06 | 177.45 | 172.78 | 174.65 | 174.65 | -0.23% | 2,589,720 |
| Jul 18, 2025 | 175.14 | 177.21 | 174.67 | 175.06 | 175.06 | -0.05% | 1,855,884 |
| Jul 17, 2025 | 173.23 | 175.94 | 172.80 | 175.14 | 175.14 | 1.01% | 913,642 |
| Jul 16, 2025 | 171.13 | 173.69 | 166.98 | 173.39 | 173.39 | 0.35% | 1,387,273 |
| Jul 15, 2025 | 177.74 | 179.91 | 172.08 | 172.78 | 172.78 | -2.79% | 1,120,152 |
| Jul 14, 2025 | 175.75 | 177.83 | 175.05 | 177.74 | 177.74 | 1.13% | 854,215 |
| Jul 11, 2025 | 172.25 | 175.96 | 171.53 | 175.75 | 175.75 | 1.20% | 946,825 |
| Jul 10, 2025 | 171.00 | 175.08 | 169.03 | 173.66 | 173.66 | 1.32% | 850,708 |
| Jul 9, 2025 | 173.88 | 174.04 | 170.31 | 171.40 | 171.40 | -0.57% | 822,430 |
| Jul 8, 2025 | 172.12 | 173.90 | 172.12 | 172.39 | 172.39 | -0.40% | 891,880 |
| Jul 7, 2025 | 171.95 | 174.03 | 170.80 | 173.09 | 173.09 | 0.93% | 1,070,543 |
| Jul 3, 2025 | 173.70 | 173.70 | 169.27 | 171.50 | 171.50 | -0.42% | 977,101 |
| Jul 2, 2025 | 176.55 | 177.05 | 171.19 | 172.22 | 172.22 | -2.94% | 1,520,639 |
| Jul 1, 2025 | 176.02 | 178.76 | 175.33 | 177.43 | 177.43 | 0.81% | 1,177,072 |
| Jun 30, 2025 | 171.95 | 176.26 | 171.55 | 176.00 | 176.00 | 1.36% | 1,727,897 |