Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
185.47
-5.79 (-3.03%)
At close: Apr 21, 2026, 4:00 PM EDT
183.39
-2.08 (-1.12%)
After-hours: Apr 21, 2026, 4:15 PM EDT
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 189.13 | 191.50 | 185.40 | 185.40 | - | -3.06% | 1,706,715 |
| Apr 20, 2026 | 196.00 | 197.01 | 190.60 | 191.26 | 191.26 | -2.74% | 1,313,460 |
| Apr 17, 2026 | 193.54 | 200.43 | 193.18 | 196.64 | 196.64 | 2.42% | 991,696 |
| Apr 16, 2026 | 195.47 | 199.07 | 191.48 | 192.00 | 192.00 | -0.81% | 719,764 |
| Apr 15, 2026 | 198.32 | 200.86 | 191.61 | 193.56 | 193.56 | -1.55% | 1,258,870 |
| Apr 14, 2026 | 192.73 | 200.06 | 191.14 | 196.60 | 196.60 | 1.87% | 983,700 |
| Apr 13, 2026 | 194.66 | 196.55 | 187.81 | 192.99 | 192.99 | -1.15% | 1,356,643 |
| Apr 10, 2026 | 201.67 | 203.80 | 193.40 | 195.24 | 195.24 | -3.28% | 1,460,085 |
| Apr 9, 2026 | 198.77 | 205.61 | 198.67 | 201.87 | 201.87 | 1.27% | 763,313 |
| Apr 8, 2026 | 204.50 | 206.48 | 199.33 | 199.34 | 199.34 | 2.44% | 1,699,761 |
| Apr 7, 2026 | 189.26 | 196.79 | 189.26 | 194.60 | 194.60 | 2.27% | 1,124,442 |
| Apr 6, 2026 | 186.94 | 190.32 | 185.51 | 190.28 | 190.28 | 1.12% | 1,235,159 |
| Apr 2, 2026 | 185.54 | 189.59 | 183.15 | 188.17 | 188.17 | -1.10% | 618,743 |
| Apr 1, 2026 | 189.65 | 192.75 | 188.92 | 190.27 | 190.27 | 0.83% | 809,663 |
| Mar 31, 2026 | 189.13 | 192.41 | 182.00 | 188.71 | 188.71 | 0.38% | 1,455,171 |
| 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 |