Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
173.63
+1.07 (0.62%)
Jun 27, 2025, 4:00 PM - Market closed
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 172.71 | 176.49 | 172.50 | 173.63 | 173.63 | 0.62% | 1,548,713 |
| Jun 26, 2025 | 171.20 | 177.32 | 171.08 | 172.56 | 172.56 | 2.10% | 1,505,156 |
| Jun 25, 2025 | 170.79 | 171.65 | 167.73 | 169.01 | 169.01 | -1.46% | 1,525,514 |
| Jun 24, 2025 | 170.24 | 171.85 | 168.35 | 171.52 | 171.52 | 1.42% | 1,174,743 |
| Jun 23, 2025 | 167.91 | 169.39 | 164.75 | 169.12 | 169.12 | 0.66% | 1,204,867 |
| Jun 20, 2025 | 167.80 | 169.95 | 166.13 | 168.01 | 168.01 | 0.26% | 4,238,389 |
| Jun 18, 2025 | 167.70 | 170.27 | 166.82 | 167.58 | 167.58 | 0.07% | 1,887,935 |
| Jun 17, 2025 | 162.00 | 168.63 | 159.99 | 167.46 | 167.46 | 1.96% | 1,796,283 |
| Jun 16, 2025 | 165.27 | 166.25 | 154.33 | 164.24 | 164.24 | -0.08% | 3,836,790 |
| Jun 13, 2025 | 163.49 | 168.26 | 162.45 | 164.37 | 164.37 | -0.71% | 1,842,987 |
| Jun 12, 2025 | 161.22 | 166.28 | 159.51 | 165.54 | 165.54 | 2.56% | 1,945,798 |
| Jun 11, 2025 | 153.12 | 162.45 | 152.55 | 161.41 | 161.41 | 3.10% | 2,557,759 |
| Jun 10, 2025 | 163.00 | 163.50 | 155.58 | 156.56 | 156.56 | -5.79% | 2,670,244 |
| Jun 9, 2025 | 171.07 | 171.46 | 159.22 | 166.19 | 166.19 | -3.07% | 1,749,874 |
| Jun 6, 2025 | 170.00 | 172.51 | 169.44 | 171.46 | 171.46 | -0.22% | 1,351,096 |
| Jun 5, 2025 | 170.27 | 173.56 | 169.76 | 171.84 | 171.84 | 1.15% | 1,277,615 |
| Jun 4, 2025 | 172.89 | 173.15 | 169.79 | 169.89 | 169.89 | -1.13% | 1,342,775 |
| Jun 3, 2025 | 171.63 | 174.14 | 170.61 | 171.84 | 171.84 | 1.01% | 1,201,534 |
| Jun 2, 2025 | 169.13 | 170.50 | 167.28 | 170.12 | 170.12 | 0.80% | 1,989,401 |
| May 30, 2025 | 165.41 | 170.37 | 163.87 | 168.77 | 168.77 | 1.51% | 2,250,201 |
| May 29, 2025 | 167.54 | 170.42 | 165.98 | 166.26 | 166.26 | 0.97% | 1,426,654 |
| May 28, 2025 | 164.08 | 167.23 | 163.62 | 164.67 | 164.67 | -0.26% | 1,241,927 |
| May 27, 2025 | 165.72 | 166.22 | 163.73 | 165.10 | 165.10 | 1.30% | 819,445 |
| May 23, 2025 | 159.35 | 163.72 | 158.44 | 162.98 | 162.98 | 1.02% | 1,248,741 |
| May 22, 2025 | 161.22 | 163.76 | 160.27 | 161.33 | 161.33 | -0.92% | 858,088 |
| May 21, 2025 | 166.00 | 167.51 | 162.11 | 162.83 | 162.83 | -3.46% | 1,021,251 |
| May 20, 2025 | 166.93 | 169.24 | 166.23 | 168.66 | 168.66 | 0.82% | 995,340 |
| May 19, 2025 | 163.74 | 167.63 | 163.55 | 167.28 | 167.28 | 1.09% | 1,795,342 |
| May 16, 2025 | 164.03 | 166.15 | 161.35 | 165.47 | 165.47 | 0.88% | 1,767,519 |
| May 15, 2025 | 159.20 | 164.18 | 157.40 | 164.03 | 164.03 | 2.80% | 1,819,149 |
| May 14, 2025 | 157.35 | 160.78 | 156.68 | 159.57 | 159.57 | 1.19% | 1,920,598 |
| May 13, 2025 | 153.69 | 159.00 | 153.52 | 157.70 | 157.70 | 2.02% | 1,715,213 |
| May 12, 2025 | 153.52 | 161.55 | 151.35 | 154.57 | 154.57 | 3.86% | 1,705,177 |
| May 9, 2025 | 149.42 | 151.44 | 147.51 | 148.83 | 148.83 | -0.15% | 966,218 |
| May 8, 2025 | 152.32 | 153.00 | 148.87 | 149.06 | 149.06 | -2.14% | 850,539 |
| May 7, 2025 | 151.48 | 153.00 | 148.92 | 152.32 | 152.32 | 0.55% | 1,244,286 |
| May 6, 2025 | 148.48 | 152.08 | 146.31 | 151.48 | 151.48 | 1.64% | 1,548,288 |
| May 5, 2025 | 147.80 | 151.49 | 147.52 | 149.03 | 149.03 | 0.68% | 1,251,012 |
| May 2, 2025 | 145.50 | 149.58 | 145.27 | 148.03 | 148.03 | 1.89% | 1,467,134 |
| May 1, 2025 | 143.26 | 147.41 | 140.28 | 145.29 | 145.29 | 1.64% | 2,170,295 |
| Apr 30, 2025 | 137.12 | 143.63 | 134.56 | 142.95 | 142.95 | 3.32% | 2,333,229 |
| Apr 29, 2025 | 128.00 | 140.19 | 126.75 | 138.35 | 138.35 | 11.65% | 3,455,519 |
| Apr 28, 2025 | 122.83 | 124.34 | 121.83 | 123.91 | 123.91 | 1.48% | 1,912,340 |
| Apr 25, 2025 | 126.56 | 126.56 | 120.74 | 122.10 | 122.10 | -1.72% | 1,181,755 |
| Apr 24, 2025 | 121.93 | 125.21 | 120.94 | 124.24 | 124.24 | 2.64% | 1,078,603 |
| Apr 23, 2025 | 119.20 | 123.65 | 118.96 | 121.05 | 121.05 | 5.55% | 1,741,253 |
| Apr 22, 2025 | 111.75 | 114.76 | 111.15 | 114.68 | 114.68 | 3.87% | 1,506,478 |
| Apr 21, 2025 | 121.40 | 121.40 | 109.82 | 110.41 | 110.41 | -9.36% | 2,242,811 |
| Apr 17, 2025 | 124.45 | 124.62 | 120.86 | 121.81 | 121.81 | 1.14% | 969,103 |
| Apr 16, 2025 | 120.84 | 123.38 | 119.35 | 120.44 | 120.44 | -0.39% | 1,106,685 |