Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
290.28
+1.28 (0.44%)
At close: Nov 10, 2026, 4:00 PM EST
290.27
-0.01 (0.00%)
After-hours: Nov 10, 2026, 4:15 PM EST
Tenet Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 289.94 | 292.32 | 286.12 | 290.28 | 290.28 | 0.44% | 813,487 |
| Nov 9, 2026 | 289.03 | 294.40 | 288.00 | 289.00 | 289.00 | 2.00% | 1,094,230 |
| Nov 6, 2026 | 280.00 | 285.76 | 276.87 | 283.33 | 283.33 | -1.09% | 631,672 |
| Nov 5, 2026 | 297.00 | 301.44 | 280.14 | 286.46 | 286.46 | -1.98% | 1,068,706 |
| Nov 4, 2026 | 280.00 | 294.11 | 279.41 | 292.25 | 292.25 | 9.58% | 2,085,752 |
| Nov 3, 2026 | 266.82 | 275.45 | 265.26 | 266.69 | 266.69 | -0.82% | 1,262,341 |
| Nov 2, 2026 | 275.95 | 277.89 | 257.95 | 268.89 | 268.89 | -1.60% | 1,296,842 |
| Oct 30, 2026 | 266.51 | 274.09 | 265.58 | 273.25 | 273.25 | 0.99% | 1,209,488 |
| Oct 29, 2026 | 259.01 | 270.97 | 255.50 | 270.57 | 270.57 | 0.77% | 1,460,580 |
| Oct 28, 2026 | 261.00 | 271.61 | 261.00 | 268.50 | 268.50 | 2.46% | 1,090,307 |
| Oct 27, 2026 | 271.28 | 275.38 | 256.00 | 262.05 | 262.05 | -2.57% | 1,223,452 |
| Oct 26, 2026 | 268.93 | 274.98 | 267.33 | 268.95 | 268.95 | 0.19% | 645,678 |
| Oct 23, 2026 | 268.69 | 272.54 | 266.53 | 268.45 | 268.45 | -0.81% | 460,004 |
| Oct 22, 2026 | 269.62 | 272.88 | 264.61 | 270.63 | 270.63 | 0.56% | 590,186 |
| Oct 21, 2026 | 271.13 | 274.28 | 266.47 | 269.13 | 269.13 | -1.17% | 461,876 |
| Oct 20, 2026 | 267.99 | 272.81 | 267.76 | 272.32 | 272.32 | 2.23% | 462,060 |
| Oct 19, 2026 | 265.92 | 270.08 | 264.15 | 266.39 | 266.39 | -0.32% | 499,654 |
| Oct 16, 2026 | 276.96 | 278.39 | 265.65 | 267.25 | 267.25 | -2.86% | 818,125 |
| Oct 15, 2026 | 274.83 | 277.60 | 273.76 | 275.13 | 275.13 | 1.30% | 675,979 |
| Oct 14, 2026 | 267.93 | 274.10 | 267.71 | 271.60 | 271.60 | 1.76% | 716,800 |
| Oct 13, 2026 | 268.64 | 269.30 | 265.45 | 266.91 | 266.91 | -0.69% | 599,971 |
| Oct 12, 2026 | 264.32 | 270.07 | 264.32 | 268.76 | 268.76 | 1.89% | 503,311 |
| Oct 9, 2026 | 259.83 | 265.98 | 259.83 | 263.78 | 263.78 | 1.23% | 522,649 |
| Oct 8, 2026 | 257.27 | 262.69 | 257.27 | 260.57 | 260.57 | 0.28% | 428,007 |
| Oct 7, 2026 | 256.45 | 261.58 | 256.45 | 259.83 | 259.83 | 0.53% | 455,763 |
| Oct 6, 2026 | 260.72 | 263.46 | 257.06 | 258.47 | 258.47 | -0.39% | 426,751 |
| Oct 5, 2026 | 259.00 | 264.45 | 258.75 | 259.47 | 259.47 | 0.33% | 692,892 |
| Oct 2, 2026 | 255.38 | 260.99 | 254.98 | 258.62 | 258.62 | 1.83% | 549,378 |
| Oct 1, 2026 | 255.71 | 260.65 | 252.12 | 253.97 | 253.97 | -0.62% | 425,836 |
| Sep 30, 2026 | 257.58 | 260.46 | 255.53 | 255.56 | 255.56 | -0.79% | 577,164 |
| Sep 29, 2026 | 257.41 | 259.89 | 254.21 | 257.60 | 257.60 | -0.13% | 441,619 |
| Sep 28, 2026 | 258.00 | 265.64 | 256.85 | 257.93 | 257.93 | -0.69% | 541,456 |
| Sep 25, 2026 | 248.89 | 260.97 | 248.86 | 259.71 | 259.71 | 4.08% | 723,257 |
| Sep 24, 2026 | 258.55 | 259.51 | 249.38 | 249.54 | 249.54 | -2.69% | 570,617 |
| Sep 23, 2026 | 262.55 | 263.97 | 255.41 | 256.44 | 256.44 | -2.14% | 631,636 |
| Sep 22, 2026 | 263.06 | 265.20 | 261.30 | 262.06 | 262.06 | 0.42% | 778,804 |
| Sep 21, 2026 | 261.93 | 263.58 | 258.02 | 260.97 | 260.97 | -0.39% | 656,625 |
| Sep 18, 2026 | 263.49 | 265.83 | 258.55 | 261.99 | 261.99 | 0.03% | 3,103,199 |
| Sep 17, 2026 | 264.60 | 265.92 | 260.16 | 261.90 | 261.90 | -1.46% | 706,355 |
| Sep 16, 2026 | 261.00 | 267.78 | 260.77 | 265.78 | 265.78 | 1.89% | 628,955 |
| Sep 15, 2026 | 262.90 | 263.77 | 256.71 | 260.85 | 260.85 | -1.38% | 514,736 |
| Sep 14, 2026 | 267.50 | 270.25 | 262.01 | 264.51 | 264.51 | 0.31% | 618,665 |
| Sep 11, 2026 | 266.29 | 267.66 | 260.30 | 263.69 | 263.69 | 0.09% | 588,080 |
| Sep 10, 2026 | 267.99 | 270.61 | 262.86 | 263.46 | 263.46 | -2.09% | 626,297 |
| Sep 9, 2026 | 258.61 | 270.29 | 256.46 | 269.08 | 269.08 | 3.87% | 720,486 |
| Sep 8, 2026 | 261.07 | 266.75 | 258.18 | 259.06 | 259.06 | -2.26% | 796,613 |
| Sep 4, 2026 | 261.04 | 266.00 | 261.01 | 265.05 | 265.05 | 0.59% | 555,828 |
| Sep 3, 2026 | 261.79 | 264.93 | 256.25 | 263.49 | 263.49 | 1.92% | 867,617 |
| Sep 2, 2026 | 267.16 | 267.82 | 253.51 | 258.53 | 258.53 | -2.75% | 1,038,867 |
| Sep 1, 2026 | 267.15 | 273.58 | 262.79 | 265.84 | 265.84 | -0.03% | 809,425 |