Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
255.56
-2.04 (-0.79%)
At close: Sep 30, 2026, 4:00 PM EDT
255.56
0.00 (0.00%)
Pre-market: Oct 1, 2026, 8:24 AM EDT
Tenet Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 265.71 | 269.53 | 262.44 | 265.91 | 265.91 | -0.33% | 812,994 |
| Aug 28, 2026 | 272.81 | 272.81 | 264.09 | 266.80 | 266.80 | -0.35% | 519,186 |
| Aug 27, 2026 | 270.35 | 273.13 | 264.22 | 267.75 | 267.75 | -2.35% | 1,178,016 |
| Aug 26, 2026 | 272.37 | 278.16 | 272.06 | 274.19 | 274.19 | 0.85% | 513,297 |
| Aug 25, 2026 | 277.66 | 277.66 | 270.86 | 271.88 | 271.88 | -2.41% | 994,513 |
| Aug 24, 2026 | 279.75 | 283.05 | 276.94 | 278.59 | 278.59 | -0.78% | 752,419 |
| Aug 21, 2026 | 274.68 | 280.89 | 274.07 | 280.77 | 280.77 | 3.00% | 818,528 |
| Aug 20, 2026 | 268.00 | 276.00 | 266.14 | 272.60 | 272.60 | 1.52% | 616,602 |
| Aug 19, 2026 | 270.91 | 277.76 | 268.51 | 268.52 | 268.52 | -0.63% | 695,829 |
| Aug 18, 2026 | 267.00 | 271.92 | 267.00 | 270.21 | 270.21 | 2.14% | 636,008 |
| Aug 17, 2026 | 265.64 | 268.13 | 264.29 | 264.56 | 264.56 | -1.25% | 643,201 |
| Aug 14, 2026 | 266.64 | 268.25 | 266.24 | 267.90 | 267.90 | 0.32% | 529,983 |
| Aug 13, 2026 | 268.11 | 270.57 | 264.65 | 267.05 | 267.05 | 0.10% | 778,082 |
| Aug 12, 2026 | 258.21 | 269.31 | 256.29 | 266.79 | 266.79 | 2.83% | 636,019 |
| Aug 11, 2026 | 259.14 | 263.55 | 257.32 | 259.45 | 259.45 | -0.18% | 571,900 |
| Aug 10, 2026 | 261.30 | 264.26 | 259.15 | 259.93 | 259.93 | -0.84% | 885,811 |
| Aug 7, 2026 | 256.49 | 263.14 | 255.70 | 262.13 | 262.13 | 2.14% | 623,909 |
| Aug 6, 2026 | 264.15 | 265.32 | 256.24 | 256.64 | 256.64 | -1.95% | 704,636 |
| Aug 5, 2026 | 256.12 | 263.60 | 250.66 | 261.74 | 261.74 | 3.32% | 1,029,088 |
| Aug 4, 2026 | 248.19 | 254.89 | 244.44 | 253.33 | 253.33 | 1.34% | 1,075,143 |
| Aug 3, 2026 | 257.43 | 260.83 | 248.65 | 249.99 | 249.99 | -1.88% | 1,156,228 |
| 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 |