Tenet Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	271.13	274.28	266.47	270.95	270.95	-0.50%	214,570
Oct 20, 2026	267.99	272.81	267.76	272.32	272.32	2.23%	452,454
Oct 19, 2026	265.92	270.08	264.15	266.39	266.39	-0.32%	499,100
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
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