Tenet Healthcare Corporation - THC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	198.08	191.78	191.78	199.99	187.67	2.09M
September 09, 2025	192.09	196.39	196.39	196.62	185	1.33M
September 08, 2025	195.59	192.47	192.47	196.25	190.08	1.01M
September 05, 2025	193.53	196.18	196.18	196.73	192.98	892,260
September 04, 2025	188.16	192.52	192.52	193.46	187.5	1.24M
September 03, 2025	184.74	186.91	186.91	187.03	183.1	665,000
September 02, 2025	183.58	185.35	185.35	186.05	183.07	960,800
August 29, 2025	184.17	184.33	184.33	184.68	181.6	918,324
August 28, 2025	182.09	184.53	184.53	185	181.04	978,425
August 27, 2025	180.22	181.95	181.95	183.1	180.22	961,400
August 26, 2025	179.71	180.04	180.04	181.35	179.51	720,641
August 25, 2025	179.92	180.23	180.23	181.9	179.03	1.16M
August 22, 2025	177.98	179.5	179.5	181.09	177.58	924,200
August 21, 2025	182.43	177.39	177.39	182.72	177.36	848,412
August 20, 2025	178.82	181.94	181.94	182.9	178.28	1.43M
August 19, 2025	172.25	178.03	178.03	178.78	172.03	1.18M
August 18, 2025	172	171.33	171.33	172.75	170.95	882,539
August 15, 2025	172.36	172.02	172.02	173.22	167.86	1.09M
August 14, 2025	171.14	172.36	172.36	173.6	170.43	797,049
August 13, 2025	171.5	171.87	171.87	173.36	170.6	1.06M
August 12, 2025	166.68	170.48	170.48	171.01	165.82	807,200
August 11, 2025	166.37	166.63	166.63	167.77	165.16	853,000
August 08, 2025	163.59	165.58	165.58	165.84	162.71	734,147
August 07, 2025	160.19	163.42	163.42	163.71	159.47	830,818
August 06, 2025	161.16	159.26	159.26	161.65	158.76	907,060
August 05, 2025	161.75	160.29	160.29	162.42	160.06	665,903
August 04, 2025	158.7	161.07	161.07	162.21	156.72	757,748
August 01, 2025	160.74	158.09	158.09	161.54	157.88	1.06M
July 31, 2025	160.47	161.28	161.28	163.8	158.38	1.4M
July 30, 2025	156.1	160.89	160.89	161.18	155.02	1.6M
July 29, 2025	156.85	156.06	156.06	159.13	155.58	1.22M
July 28, 2025	151.63	156.52	156.52	157	151	2.66M
July 25, 2025	149	153.02	153.02	153.15	146.6	1.98M

Tenet Healthcare Corporation (THC) NYSE