Tenet Healthcare Corporation (THC)
NYSE: THC · Real-Time Price · USD
210.00
-2.14 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.16 | 213.85 | 209.75 | 210.00 | 210.00 | -1.01% | 565,625 |
| Dec 4, 2025 | 210.25 | 215.47 | 209.06 | 212.14 | 212.14 | 0.38% | 834,600 |
| Dec 3, 2025 | 215.68 | 217.71 | 209.52 | 211.34 | 211.34 | -1.63% | 968,093 |
| Dec 2, 2025 | 222.00 | 222.82 | 214.48 | 214.84 | 214.84 | -0.13% | 806,546 |
| Dec 1, 2025 | 215.72 | 218.87 | 212.86 | 215.13 | 215.13 | -0.79% | 882,037 |
| Nov 28, 2025 | 217.50 | 218.59 | 215.80 | 216.84 | 216.84 | -0.27% | 189,638 |
| Nov 26, 2025 | 219.80 | 221.00 | 217.04 | 217.42 | 217.42 | -0.48% | 856,602 |
| Nov 25, 2025 | 214.87 | 220.31 | 214.82 | 218.46 | 218.46 | 1.79% | 1,571,359 |
| Nov 24, 2025 | 202.35 | 215.93 | 200.83 | 214.62 | 214.62 | 11.80% | 3,398,159 |
| Nov 21, 2025 | 188.78 | 194.72 | 187.52 | 191.96 | 191.96 | 2.83% | 1,112,201 |
| Nov 20, 2025 | 194.97 | 196.00 | 186.21 | 186.68 | 186.68 | -3.90% | 847,344 |
| Nov 19, 2025 | 192.62 | 194.73 | 190.16 | 194.25 | 194.25 | 0.65% | 1,294,286 |
| Nov 18, 2025 | 191.46 | 193.74 | 190.96 | 193.00 | 193.00 | 0.31% | 893,828 |
| Nov 17, 2025 | 193.00 | 194.92 | 191.10 | 192.40 | 192.40 | -0.26% | 1,115,795 |
| Nov 14, 2025 | 196.18 | 196.71 | 191.88 | 192.91 | 192.91 | -1.91% | 936,664 |
| Nov 13, 2025 | 199.02 | 200.17 | 195.29 | 196.66 | 196.66 | -1.67% | 516,371 |
| Nov 12, 2025 | 198.12 | 202.44 | 197.35 | 199.99 | 199.99 | 0.84% | 602,344 |
| Nov 11, 2025 | 195.54 | 202.26 | 192.99 | 198.32 | 198.32 | 1.87% | 1,109,124 |
| Nov 10, 2025 | 192.00 | 198.14 | 189.58 | 194.68 | 194.68 | -5.15% | 1,138,719 |
| Nov 7, 2025 | 203.55 | 206.24 | 201.89 | 205.26 | 205.26 | 0.52% | 508,223 |
| Nov 6, 2025 | 208.95 | 210.34 | 203.72 | 204.19 | 204.19 | -2.12% | 693,948 |
| Nov 5, 2025 | 206.49 | 209.17 | 203.94 | 208.62 | 208.62 | 0.43% | 981,993 |
| Nov 4, 2025 | 199.98 | 209.64 | 199.12 | 207.73 | 207.73 | 3.15% | 1,173,761 |
| Nov 3, 2025 | 205.78 | 205.78 | 198.33 | 201.39 | 201.39 | -2.47% | 1,234,320 |
| Oct 31, 2025 | 207.78 | 210.47 | 205.65 | 206.49 | 206.49 | -1.02% | 1,127,483 |
| Oct 30, 2025 | 208.04 | 214.40 | 207.46 | 208.62 | 208.62 | -0.25% | 1,236,784 |
| Oct 29, 2025 | 205.34 | 212.22 | 203.54 | 209.14 | 209.14 | 2.21% | 1,422,483 |
| Oct 28, 2025 | 209.93 | 213.98 | 198.45 | 204.62 | 204.62 | -5.34% | 1,765,797 |
| Oct 27, 2025 | 210.39 | 217.16 | 210.39 | 216.17 | 216.17 | 2.75% | 1,813,320 |
| Oct 24, 2025 | 209.51 | 217.43 | 203.15 | 210.38 | 210.38 | 1.68% | 1,771,985 |
| Oct 23, 2025 | 204.27 | 208.25 | 204.14 | 206.91 | 206.91 | 0.87% | 1,217,774 |
| Oct 22, 2025 | 203.42 | 206.10 | 202.86 | 205.12 | 205.12 | 1.37% | 991,165 |
| Oct 21, 2025 | 202.64 | 203.29 | 200.88 | 202.35 | 202.35 | 0.12% | 770,835 |
| Oct 20, 2025 | 201.31 | 202.83 | 200.39 | 202.11 | 202.11 | 1.06% | 695,475 |
| Oct 17, 2025 | 199.13 | 200.12 | 196.20 | 200.00 | 200.00 | 0.44% | 760,974 |
| Oct 16, 2025 | 199.26 | 200.65 | 197.20 | 199.13 | 199.13 | -0.05% | 733,863 |
| Oct 15, 2025 | 196.99 | 200.26 | 195.94 | 199.23 | 199.23 | 1.48% | 1,122,896 |
| Oct 14, 2025 | 191.01 | 196.60 | 190.48 | 196.33 | 196.33 | 3.33% | 1,183,632 |
| Oct 13, 2025 | 191.43 | 191.68 | 187.67 | 190.00 | 190.00 | 0.22% | 686,466 |
| Oct 10, 2025 | 195.19 | 195.46 | 189.13 | 189.58 | 189.58 | -2.70% | 869,667 |
| Oct 9, 2025 | 201.05 | 202.00 | 193.91 | 194.85 | 194.85 | -2.81% | 1,374,556 |
| Oct 8, 2025 | 204.69 | 205.96 | 200.17 | 200.48 | 200.48 | -2.12% | 832,025 |
| Oct 7, 2025 | 201.12 | 207.14 | 199.30 | 204.83 | 204.83 | 2.54% | 690,597 |
| Oct 6, 2025 | 202.78 | 204.59 | 199.64 | 199.76 | 199.76 | -1.60% | 640,742 |
| Oct 3, 2025 | 203.52 | 205.99 | 202.01 | 203.00 | 203.00 | -0.19% | 868,084 |
| Oct 2, 2025 | 201.64 | 203.82 | 200.37 | 203.38 | 203.38 | 1.01% | 521,131 |
| Oct 1, 2025 | 202.25 | 202.60 | 197.58 | 201.34 | 201.34 | -0.84% | 999,237 |
| Sep 30, 2025 | 201.72 | 204.49 | 201.72 | 203.04 | 203.04 | 0.91% | 997,198 |
| Sep 29, 2025 | 201.90 | 202.71 | 199.49 | 201.20 | 201.20 | -0.40% | 1,006,433 |
| Sep 26, 2025 | 197.70 | 202.15 | 197.56 | 202.00 | 202.00 | 2.68% | 975,999 |