Tenet Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	173.92	177.87	171.75	177.04	-	2.59%	466,919
Jun 18, 2026	179.57	181.11	171.45	172.57	172.57	-3.32%	2,566,768
Jun 17, 2026	182.25	184.86	177.98	178.50	178.50	-2.76%	1,069,812
Jun 16, 2026	180.57	184.79	180.12	183.56	183.56	2.48%	1,393,699
Jun 15, 2026	178.40	179.99	174.89	179.11	179.11	2.55%	1,483,049
Jun 12, 2026	173.69	179.02	172.87	174.66	174.66	0.86%	1,307,049
Jun 11, 2026	165.19	175.74	165.19	173.17	173.17	5.10%	1,666,353
Jun 10, 2026	164.07	168.90	161.75	164.77	164.77	-0.96%	901,126
Jun 9, 2026	164.40	167.60	161.79	166.36	166.36	2.06%	1,245,729
Jun 8, 2026	161.58	163.10	157.58	163.01	163.01	0.59%	1,582,783
Jun 5, 2026	163.44	166.09	161.46	162.06	162.06	0.43%	1,029,167
Jun 4, 2026	166.62	169.09	157.71	161.37	161.37	-2.11%	1,805,200
Jun 3, 2026	160.00	166.37	159.11	164.84	164.84	0.76%	2,444,877
Jun 2, 2026	170.30	170.85	162.55	163.60	163.60	-3.82%	1,406,964
Jun 1, 2026	172.96	175.09	166.00	170.09	170.09	-2.98%	1,753,117
May 29, 2026	171.13	179.56	171.13	175.32	175.32	1.22%	1,396,489
May 28, 2026	179.19	180.36	172.39	173.20	173.20	-4.34%	1,111,417
May 27, 2026	177.35	182.69	176.59	181.06	181.06	2.65%	1,491,088
May 26, 2026	171.91	179.01	171.59	176.38	176.38	1.50%	1,208,224
May 22, 2026	178.08	182.01	173.75	173.78	173.78	-2.37%	996,572
May 21, 2026	182.93	184.09	177.75	178.00	178.00	-5.02%	1,464,380
May 20, 2026	190.79	191.65	183.77	187.41	187.41	-2.08%	1,793,585
May 19, 2026	190.99	193.47	182.00	191.40	191.40	-0.55%	2,171,403
May 18, 2026	196.89	199.08	192.33	192.45	192.45	-2.14%	1,083,520
May 15, 2026	198.89	200.66	194.80	196.66	196.66	-0.95%	1,657,788
May 14, 2026	197.06	200.89	195.88	198.55	198.55	1.37%	1,515,026
May 13, 2026	195.23	199.20	194.12	195.86	195.86	-0.01%	1,120,294
May 12, 2026	191.68	197.93	189.25	195.88	195.88	2.19%	1,290,231
May 11, 2026	190.30	192.04	187.34	191.68	191.68	0.68%	962,132
May 8, 2026	196.11	198.43	188.88	190.38	190.38	-1.93%	1,240,931
May 7, 2026	194.71	197.85	191.06	194.13	194.13	-0.20%	1,485,927
May 6, 2026	188.32	196.55	187.45	194.51	194.51	4.07%	2,047,731
May 5, 2026	184.67	188.68	181.86	186.91	186.91	0.84%	1,776,466
May 4, 2026	180.93	186.59	177.41	185.35	185.35	1.13%	1,537,854
May 1, 2026	179.11	188.02	178.53	183.27	183.27	3.47%	3,327,801
Apr 30, 2026	183.61	183.73	168.11	177.12	177.12	-1.65%	3,312,036
Apr 29, 2026	175.93	181.52	175.93	180.10	180.10	1.46%	2,107,937
Apr 28, 2026	187.18	188.04	177.20	177.50	177.50	-4.33%	1,163,402
Apr 27, 2026	181.37	186.31	180.79	185.53	185.53	2.61%	1,536,476
Apr 24, 2026	179.01	181.64	170.69	180.81	180.81	-3.99%	2,653,765
Apr 23, 2026	190.92	192.70	186.26	188.33	188.33	-1.51%	948,830
Apr 22, 2026	185.76	191.37	184.53	191.22	191.22	3.10%	1,253,260
Apr 21, 2026	192.10	192.75	185.29	185.47	185.47	-3.03%	2,093,565
Apr 20, 2026	196.00	197.01	190.60	191.26	191.26	-2.74%	1,345,376
Apr 17, 2026	193.54	200.43	193.18	196.64	196.64	2.42%	992,347
Apr 16, 2026	195.47	199.07	191.48	192.00	192.00	-0.81%	719,875
Apr 15, 2026	198.32	200.86	191.61	193.56	193.56	-1.55%	1,258,875
Apr 14, 2026	192.73	200.06	191.14	196.60	196.60	1.87%	983,721
Apr 13, 2026	194.66	196.55	187.81	192.99	192.99	-1.15%	1,356,649
Apr 10, 2026	201.67	203.80	193.40	195.24	195.24	-3.28%	1,460,855