Tenet Healthcare Corporation THC
NYSE · United States · Health Services
$255.56-2.04 (-0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $255.56 | -0.79% | $257.58 | $260.46 | $255.53 | 577.20K |
| 2026-09-29 | $257.60 | -0.13% | $257.41 | $259.89 | $254.21 | 448.10K |
| 2026-09-28 | $257.93 | -0.69% | $258.00 | $265.64 | $256.85 | 541.50K |
| 2026-09-25 | $259.71 | +4.08% | $248.89 | $260.97 | $248.86 | 735.10K |
| 2026-09-24 | $249.54 | -2.69% | $258.55 | $259.51 | $249.38 | 575.80K |
| 2026-09-23 | $256.44 | -2.14% | $262.55 | $263.97 | $255.41 | 631.60K |
| 2026-09-22 | $262.06 | +0.42% | $263.06 | $265.20 | $261.30 | 781.90K |
| 2026-09-21 | $260.97 | -0.39% | $261.93 | $263.58 | $258.02 | 670.80K |
| 2026-09-18 | $261.99 | +0.03% | $263.49 | $265.83 | $258.55 | 3.18M |
| 2026-09-17 | $261.90 | -1.46% | $264.60 | $265.92 | $260.16 | 706.40K |
| 2026-09-16 | $265.78 | +1.89% | $261.00 | $267.78 | $260.77 | 629.00K |
| 2026-09-15 | $260.85 | -1.38% | $262.90 | $263.77 | $256.71 | 518.70K |
| 2026-09-14 | $264.51 | +0.31% | $267.50 | $270.25 | $262.01 | 626.10K |
| 2026-09-11 | $263.69 | +0.09% | $266.29 | $267.66 | $260.30 | 588.10K |
| 2026-09-10 | $263.46 | -2.09% | $267.99 | $270.61 | $262.86 | 629.20K |
| 2026-09-09 | $269.08 | +3.87% | $258.61 | $270.29 | $256.46 | 723.00K |
| 2026-09-08 | $259.06 | -2.26% | $261.07 | $266.75 | $258.18 | 799.20K |
| 2026-09-04 | $265.05 | +0.59% | $261.04 | $266.00 | $261.01 | 557.50K |
| 2026-09-03 | $263.49 | +1.92% | $261.79 | $264.93 | $256.25 | 870.30K |
| 2026-09-02 | $258.53 | -2.75% | $267.16 | $267.82 | $253.51 | 1.05M |
| 2026-09-01 | $265.84 | -0.03% | $267.15 | $273.58 | $262.79 | 816.00K |
| 2026-08-31 | $265.91 | -0.33% | $265.71 | $269.53 | $262.44 | 830.30K |
| 2026-08-28 | $266.80 | -0.35% | $272.81 | $272.81 | $264.09 | 519.40K |
| 2026-08-27 | $267.75 | -2.35% | $270.35 | $273.13 | $264.22 | 1.18M |
| 2026-08-26 | $274.19 | +0.85% | $272.37 | $278.16 | $272.06 | 513.30K |
| 2026-08-25 | $271.88 | -2.41% | $277.66 | $277.66 | $270.86 | 994.60K |
| 2026-08-24 | $278.59 | -0.78% | $279.75 | $283.05 | $276.94 | 752.40K |
| 2026-08-21 | $280.77 | +3.00% | $274.68 | $280.89 | $274.07 | 818.80K |
| 2026-08-20 | $272.60 | +1.52% | $268.00 | $276.00 | $266.14 | 616.60K |
| 2026-08-19 | $268.52 | -0.63% | $270.91 | $277.76 | $268.51 | 704.10K |
| 2026-08-18 | $270.21 | +2.14% | $267.00 | $271.92 | $267.00 | 636.10K |
| 2026-08-17 | $264.56 | -1.25% | $265.64 | $268.13 | $264.29 | 645.50K |
| 2026-08-14 | $267.90 | +0.32% | $266.64 | $268.25 | $266.24 | 530.00K |
| 2026-08-13 | $267.05 | +0.10% | $268.11 | $270.57 | $264.65 | 778.10K |
| 2026-08-12 | $266.79 | +2.83% | $258.21 | $269.31 | $256.29 | 641.90K |
| 2026-08-11 | $259.45 | -0.18% | $259.14 | $263.55 | $257.32 | 580.40K |
| 2026-08-10 | $259.93 | -0.84% | $261.30 | $264.26 | $259.15 | 889.10K |
| 2026-08-07 | $262.13 | +2.14% | $256.49 | $263.14 | $255.70 | 626.20K |
| 2026-08-06 | $256.64 | -1.95% | $264.15 | $265.32 | $256.24 | 725.60K |
| 2026-08-05 | $261.74 | +3.32% | $256.12 | $263.60 | $250.66 | 1.10M |
| 2026-08-04 | $253.33 | +1.34% | $248.19 | $254.89 | $244.44 | 1.09M |
| 2026-08-03 | $249.99 | -1.88% | $257.43 | $260.83 | $248.65 | 1.16M |
| 2026-07-31 | $254.78 | +0.81% | $251.15 | $255.94 | $249.65 | 1.10M |
| 2026-07-30 | $252.73 | -1.90% | $255.79 | $256.00 | $247.54 | 1.23M |
| 2026-07-29 | $257.62 | -1.91% | $257.91 | $261.18 | $254.98 | 1.28M |
| 2026-07-28 | $262.63 | +7.92% | $246.54 | $262.68 | $246.10 | 1.83M |
| 2026-07-27 | $243.36 | +4.36% | $238.48 | $248.82 | $234.23 | 2.22M |
| 2026-07-24 | $233.20 | +17.17% | $235.01 | $246.82 | $229.37 | 4.64M |
| 2026-07-23 | $199.02 | +1.88% | $194.48 | $200.09 | $191.76 | 1.77M |
| 2026-07-22 | $195.35 | -0.58% | $195.65 | $198.56 | $191.26 | 892.90K |
| 2026-07-21 | $196.49 | +1.09% | $193.69 | $197.78 | $191.59 | 906.30K |
| 2026-07-20 | $194.38 | -0.27% | $196.09 | $198.13 | $193.58 | 802.40K |
| 2026-07-17 | $194.91 | -2.15% | $197.65 | $199.52 | $194.72 | 1.24M |
| 2026-07-16 | $199.20 | +3.57% | $192.00 | $200.99 | $192.00 | 1.19M |
| 2026-07-15 | $192.34 | +4.71% | $182.21 | $193.87 | $182.20 | 1.55M |
| 2026-07-14 | $183.69 | -5.71% | $185.00 | $189.15 | $179.91 | 3.00M |
| 2026-07-13 | $194.81 | -4.62% | $204.09 | $205.94 | $194.08 | 1.14M |
| 2026-07-10 | $204.25 | -1.22% | $207.81 | $208.88 | $201.26 | 879.10K |
| 2026-07-09 | $206.77 | +0.25% | $205.06 | $209.42 | $204.28 | 807.10K |
| 2026-07-08 | $206.26 | -1.23% | $206.01 | $206.78 | $202.34 | 774.00K |
| 2026-07-07 | $208.82 | +1.28% | $208.36 | $210.41 | $206.77 | 792.50K |
| 2026-07-06 | $206.19 | +1.21% | $206.67 | $207.53 | $203.93 | 1.16M |
| 2026-07-02 | $203.72 | +6.55% | $192.01 | $208.52 | $191.63 | 2.11M |
| 2026-07-01 | $191.20 | +2.20% | $187.68 | $192.00 | $187.08 | 1.07M |
| 2026-06-30 | $187.08 | -0.05% | $187.17 | $187.80 | $183.50 | 1.24M |
| 2026-06-29 | $187.17 | -0.97% | $188.07 | $188.64 | $185.03 | 1.12M |
| 2026-06-26 | $189.00 | +2.75% | $184.39 | $189.00 | $181.40 | 1.57M |
| 2026-06-25 | $183.94 | +0.54% | $184.23 | $186.52 | $182.80 | 682.90K |
| 2026-06-24 | $182.96 | +1.15% | $180.08 | $185.25 | $178.26 | 1.11M |
| 2026-06-23 | $180.88 | +1.19% | $178.99 | $182.00 | $177.64 | 831.50K |
| 2026-06-22 | $178.75 | +3.58% | $173.92 | $178.99 | $171.75 | 1.31M |
| 2026-06-18 | $172.57 | -3.32% | $179.57 | $181.11 | $171.45 | 2.60M |
| 2026-06-17 | $178.50 | -2.76% | $182.25 | $184.86 | $177.98 | 1.21M |
| 2026-06-16 | $183.56 | +2.48% | $180.57 | $184.79 | $180.12 | 1.43M |
| 2026-06-15 | $179.11 | +2.55% | $178.40 | $179.99 | $174.89 | 1.49M |
| 2026-06-12 | $174.66 | +0.86% | $173.69 | $179.02 | $172.87 | 1.33M |
| 2026-06-11 | $173.17 | +5.10% | $165.19 | $175.74 | $165.19 | 1.68M |
| 2026-06-10 | $164.77 | -0.96% | $164.07 | $168.90 | $161.75 | 906.70K |
| 2026-06-09 | $166.36 | +2.06% | $164.40 | $167.60 | $161.79 | 1.25M |
| 2026-06-08 | $163.01 | +0.59% | $161.58 | $163.10 | $157.58 | 1.58M |
| 2026-06-05 | $162.06 | +0.43% | $163.44 | $166.09 | $161.46 | 1.03M |
| 2026-06-04 | $161.37 | -2.11% | $166.62 | $169.09 | $157.71 | 1.81M |
| 2026-06-03 | $164.84 | +0.76% | $160.00 | $166.37 | $159.11 | 2.46M |
| 2026-06-02 | $163.60 | -3.82% | $170.30 | $170.85 | $162.55 | 1.44M |
| 2026-06-01 | $170.09 | -2.98% | $172.96 | $175.09 | $166.00 | 1.75M |
| 2026-05-29 | $175.32 | +1.22% | $171.13 | $179.56 | $171.13 | 1.42M |
| 2026-05-28 | $173.20 | -4.34% | $179.19 | $180.36 | $172.39 | 1.12M |
| 2026-05-27 | $181.06 | +2.65% | $177.35 | $182.69 | $176.59 | 1.51M |
| 2026-05-26 | $176.38 | +1.50% | $171.91 | $179.01 | $171.59 | 1.22M |
| 2026-05-22 | $173.78 | -2.37% | $178.08 | $182.01 | $173.75 | 1.01M |