Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
280.77
+8.17 (3.00%)
At close: Aug 21, 2026, 4:00 PM EDT
269.00
-11.77 (-4.19%)
After-hours: Aug 21, 2026, 7:50 PM EDT
Tenet Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |