Tenet Healthcare Corporation - THC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	211.33	212.14	212.14	213.12	209.12	619,463
December 03, 2025	215.68	211.34	211.34	217.71	209.52	517,296
December 02, 2025	222	214.84	214.84	222.82	214.48	806,552
December 01, 2025	215.72	215.13	215.13	218.87	212.86	968,700
November 28, 2025	217.5	216.84	216.84	218.59	215.8	189,638
November 26, 2025	219.8	217.42	217.42	221	217.04	856,602
November 25, 2025	214.87	218.46	218.46	220.31	214.82	1.57M
November 24, 2025	202.35	214.62	214.62	215.93	200.83	3.4M
November 21, 2025	188.78	191.96	191.96	194.72	187.52	799,147
November 20, 2025	194.97	186.68	186.68	196	186.21	847,344
November 19, 2025	192.62	194.25	194.25	194.73	190.16	1.29M
November 18, 2025	191.46	193	193	193.74	190.96	893,828
November 17, 2025	193	192.4	192.4	194.92	191.1	1.12M
November 14, 2025	196.18	192.91	192.91	196.71	191.88	936,664
November 13, 2025	199.02	196.66	196.66	199.94	195.29	428,826
November 12, 2025	198.12	199.99	199.99	202.44	197.35	602,300
November 11, 2025	195.54	198.32	198.32	202.26	192.99	1.11M
November 10, 2025	192	194.68	194.68	198.14	189.58	1.14M
November 07, 2025	203.55	205.26	205.26	206.24	201.89	508,223
November 06, 2025	208.95	204.19	204.19	210.34	203.72	693,948
November 05, 2025	206.49	208.62	208.62	209.17	203.97	603,838
November 04, 2025	199.98	207.73	207.73	209.64	199.12	1.17M
November 03, 2025	205.78	201.39	201.39	205.78	198.33	1.23M
October 31, 2025	207.78	206.49	206.49	210.47	205.65	1.13M
October 30, 2025	208.04	208.62	208.62	214.4	207.46	1.24M
October 29, 2025	205.34	209.14	209.14	212.22	203.54	1.42M
October 28, 2025	209.93	204.62	204.62	213.98	198.45	1.77M
October 27, 2025	210.39	216.17	216.17	217.16	210.39	1.81M
October 24, 2025	209.51	210.38	210.38	217.43	203.15	1.77M
October 23, 2025	204.27	206.91	206.91	208.25	204.14	1.22M
October 22, 2025	203.42	205.12	205.12	206.1	202.86	991,165
October 21, 2025	202.64	202.35	202.35	203.29	200.88	770,835
October 20, 2025	201.31	202.11	202.11	202.83	200.39	695,500
October 17, 2025	199.13	200	200	200.12	196.2	761,000
October 16, 2025	199.26	199.13	199.13	200.65	197.2	733,863
October 15, 2025	196.99	199.23	199.23	200.26	195.94	1.12M
October 14, 2025	191.01	196.33	196.33	196.6	190.48	1.18M
October 13, 2025	191.43	190	190	191.68	187.67	686,500
October 10, 2025	195.19	189.58	189.58	195.46	189.13	869,667
October 09, 2025	201.05	194.85	194.85	202	193.91	1.37M
October 08, 2025	204.69	200.48	200.48	205.96	200.17	832,025
October 07, 2025	201.12	204.83	204.83	207.14	199.3	690,600
October 06, 2025	202.78	199.76	199.76	204.59	199.64	640,742
October 03, 2025	203.52	203	203	205.99	202.01	868,100
October 02, 2025	201.64	203.38	203.38	203.82	200.37	521,131
October 01, 2025	202.25	201.34	201.34	202.6	197.58	999,237
September 30, 2025	201.72	203.04	203.04	204.49	201.72	997,200
September 29, 2025	201.9	201.2	201.2	202.71	199.49	1.01M
September 26, 2025	197.7	202	202	202.15	197.56	976,000
September 25, 2025	196.21	196.72	196.72	197.3	193.13	647,537
September 24, 2025	193	196.63	196.63	197.9	191.34	936,700
September 23, 2025	194.48	193.08	193.08	198.61	192.54	816,818
September 22, 2025	190.14	194.06	194.06	196.07	189.91	825,149
September 19, 2025	189.92	190.14	190.14	191.14	188.25	3.49M
September 18, 2025	185	190.29	190.29	191.04	183.35	1.17M
September 17, 2025	183.42	183.47	183.47	186.74	182.52	845,400
September 16, 2025	188.02	182.82	182.82	188.02	180.78	1.31M
September 15, 2025	192.29	186.75	186.75	193.06	186.39	1.74M
September 12, 2025	192.02	192.82	192.82	193.42	191.37	889,224
September 11, 2025	192	193.38	193.38	194.75	191.34	1.85M

Tenet Healthcare Corporation (THC) NYSE