Tenet Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	191.68	195.67	189.25	194.25	-	1.34%	276,657
May 11, 2026	190.30	192.04	187.34	191.68	191.68	0.68%	959,681
May 8, 2026	196.11	198.43	188.88	190.38	190.38	-1.93%	1,234,289
May 7, 2026	194.71	197.85	191.06	194.13	194.13	-0.20%	1,476,684
May 6, 2026	188.32	196.55	187.45	194.51	194.51	4.07%	2,037,052
May 5, 2026	184.67	188.68	181.86	186.91	186.91	0.84%	1,755,384
May 4, 2026	180.93	186.59	177.41	185.35	185.35	1.13%	1,530,267
May 1, 2026	179.11	188.02	178.53	183.27	183.27	3.47%	3,323,427
Apr 30, 2026	183.61	183.73	168.11	177.12	177.12	-1.65%	3,293,841
Apr 29, 2026	175.93	181.52	175.93	180.10	180.10	1.46%	2,066,095
Apr 28, 2026	187.18	188.04	177.20	177.50	177.50	-4.33%	1,163,212
Apr 27, 2026	181.37	186.31	180.79	185.53	185.53	2.61%	1,536,473
Apr 24, 2026	179.01	181.64	170.69	180.81	180.81	-3.99%	2,651,559
Apr 23, 2026	190.92	192.70	186.26	188.33	188.33	-1.51%	948,803
Apr 22, 2026	185.76	191.37	184.53	191.22	191.22	3.10%	1,245,451
Apr 21, 2026	192.10	192.75	185.29	185.47	185.47	-3.03%	2,093,464
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