Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
254.78
+2.05 (0.81%)
At close: Jul 31, 2026, 4:00 PM EDT
254.77
-0.01 (0.00%)
After-hours: Jul 31, 2026, 7:47 PM EDT
Tenet Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 251.15 | 255.94 | 249.65 | 254.78 | 254.78 | 0.81% | 1,098,199 |
| Jul 30, 2026 | 255.79 | 256.00 | 247.54 | 252.73 | 252.73 | -1.90% | 1,162,695 |
| Jul 29, 2026 | 257.91 | 261.18 | 254.98 | 257.62 | 257.62 | -1.91% | 1,283,575 |
| Jul 28, 2026 | 246.54 | 262.68 | 246.10 | 262.63 | 262.63 | 7.92% | 1,810,423 |
| Jul 27, 2026 | 238.48 | 248.82 | 234.23 | 243.36 | 243.36 | 4.36% | 2,208,979 |
| Jul 24, 2026 | 235.01 | 246.82 | 229.37 | 233.20 | 233.20 | 17.17% | 4,627,369 |
| Jul 23, 2026 | 194.48 | 200.09 | 191.76 | 199.02 | 199.02 | 1.88% | 1,717,274 |
| Jul 22, 2026 | 195.65 | 198.56 | 191.26 | 195.35 | 195.35 | -0.58% | 891,307 |
| Jul 21, 2026 | 193.69 | 197.78 | 191.59 | 196.49 | 196.49 | 1.09% | 884,573 |
| Jul 20, 2026 | 196.09 | 198.13 | 193.58 | 194.38 | 194.38 | -0.27% | 796,233 |
| Jul 17, 2026 | 197.65 | 199.52 | 194.72 | 194.91 | 194.91 | -2.15% | 1,240,300 |
| Jul 16, 2026 | 192.00 | 200.99 | 192.00 | 199.20 | 199.20 | 3.57% | 1,194,235 |
| Jul 15, 2026 | 182.21 | 193.87 | 182.20 | 192.34 | 192.34 | 4.71% | 1,550,523 |
| Jul 14, 2026 | 185.00 | 189.15 | 179.91 | 183.69 | 183.69 | -5.71% | 2,991,264 |
| Jul 13, 2026 | 204.09 | 205.94 | 194.08 | 194.81 | 194.81 | -4.62% | 1,143,732 |
| Jul 10, 2026 | 207.81 | 208.88 | 201.26 | 204.25 | 204.25 | -1.22% | 879,099 |
| Jul 9, 2026 | 205.06 | 209.42 | 204.28 | 206.77 | 206.77 | 0.25% | 807,048 |
| Jul 8, 2026 | 206.01 | 206.78 | 202.34 | 206.26 | 206.26 | -1.23% | 745,065 |
| Jul 7, 2026 | 208.36 | 210.41 | 206.77 | 208.82 | 208.82 | 1.28% | 789,352 |
| Jul 6, 2026 | 206.67 | 207.53 | 203.93 | 206.19 | 206.19 | 1.21% | 1,158,164 |
| Jul 2, 2026 | 192.01 | 208.52 | 191.63 | 203.72 | 203.72 | 6.55% | 2,096,765 |
| Jul 1, 2026 | 187.68 | 192.00 | 187.08 | 191.20 | 191.20 | 2.20% | 1,066,337 |
| Jun 30, 2026 | 187.17 | 187.80 | 183.50 | 187.08 | 187.08 | -0.05% | 1,240,701 |
| Jun 29, 2026 | 188.07 | 188.64 | 185.03 | 187.17 | 187.17 | -0.97% | 1,118,969 |
| Jun 26, 2026 | 184.39 | 189.00 | 181.40 | 189.00 | 189.00 | 2.75% | 1,523,536 |
| Jun 25, 2026 | 184.23 | 186.52 | 182.80 | 183.94 | 183.94 | 0.54% | 682,841 |
| Jun 24, 2026 | 180.08 | 185.25 | 178.26 | 182.96 | 182.96 | 1.15% | 1,079,961 |
| Jun 23, 2026 | 178.99 | 182.00 | 177.64 | 180.88 | 180.88 | 1.19% | 797,862 |
| Jun 22, 2026 | 173.92 | 178.99 | 171.75 | 178.75 | 178.75 | 3.58% | 1,271,916 |
| 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 |