Tenet Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	170.30	170.85	164.17	164.00	-	-3.58%	223,443
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
Apr 9, 2026	198.77	205.61	198.67	201.87	201.87	1.27%	763,746
Apr 8, 2026	204.50	206.48	199.33	199.34	199.34	2.44%	1,699,771
Apr 7, 2026	189.26	196.79	189.26	194.60	194.60	2.27%	1,124,614
Apr 6, 2026	186.94	190.32	185.51	190.28	190.28	1.12%	1,235,292
Apr 2, 2026	185.54	189.59	183.15	188.17	188.17	-1.10%	618,769
Apr 1, 2026	189.65	192.75	188.92	190.27	190.27	0.83%	818,176
Mar 31, 2026	189.13	192.41	182.00	188.71	188.71	0.38%	1,493,426
Mar 30, 2026	193.50	193.50	187.64	188.00	188.00	-2.01%	955,333
Mar 27, 2026	195.33	197.00	190.85	191.86	191.86	-1.84%	603,532
Mar 26, 2026	197.92	202.10	195.07	195.46	195.46	-2.29%	589,452
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%	1,077,255