Tenet Healthcare Corporation - THC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	227.66	229.9	229.9	230.15	226.06	1.01M
February 19, 2026	230.69	228.08	228.08	231.9	227.01	984,850
February 18, 2026	234.6	231.75	231.75	234.6	229.02	781,500
February 17, 2026	233.04	234.25	234.25	235.02	227.34	1.24M
February 13, 2026	231.16	231.1	231.1	235.5	227.48	1.21M
February 12, 2026	226.35	232.26	232.26	235.77	223.8	2.46M
February 11, 2026	188.35	226.35	226.35	229	186.5	3.39M
February 10, 2026	194.21	193.04	193.04	194.21	188.79	1.43M
February 09, 2026	199.92	192.96	192.96	201.91	192.3	1.32M
February 06, 2026	198.45	201.37	201.37	204.38	197.48	1.31M
February 05, 2026	191.85	195.97	195.97	196.96	190.51	1.11M
February 04, 2026	192.66	190.66	190.66	195.07	190.25	856,900
February 03, 2026	193.68	192.85	192.85	195.77	191.86	1.43M
February 02, 2026	189.73	188.03	188.03	195.17	187.71	1.16M
January 30, 2026	188.95	189.28	189.28	191.41	186.91	631,405
January 29, 2026	189.25	189.49	189.49	190.52	186.74	748,414
January 28, 2026	187.12	189.58	189.58	192.59	186.18	1.03M
January 27, 2026	197.14	189.15	189.15	200.37	188.95	950,972
January 26, 2026	189.1	189.92	189.92	192.01	188.46	1.02M
January 23, 2026	188.12	188.78	188.78	190	185	658,200
January 22, 2026	190.52	189.45	189.45	192.82	187.31	837,846
January 21, 2026	194.47	190.83	190.83	197.65	189.66	1.07M
January 20, 2026	194.23	193.26	193.26	197.2	192.12	693,500
January 16, 2026	200.16	196.74	196.74	201.15	195	697,486
January 15, 2026	196.27	201.32	201.32	202.71	194.4	788,144
January 14, 2026	198.32	195.19	195.19	199.05	194.04	820,600
January 13, 2026	199.47	199.19	199.19	200.16	194.89	356,796
January 12, 2026	199	199.61	199.61	200.07	194.5	1.11M
January 09, 2026	204.67	201.2	201.2	205.83	200.25	442,321
January 08, 2026	202.41	203.35	203.35	204.54	200.86	505,426
January 07, 2026	207.05	202	202	207.87	200.79	1.13M
January 06, 2026	205.9	208.24	208.24	211	205.9	694,093
January 05, 2026	198.88	207.01	207.01	208.29	198.88	1.36M
January 02, 2026	198.87	199.45	199.45	200.56	195.27	985,349
December 31, 2025	200.65	198.72	198.72	201.12	198.22	661,300
December 30, 2025	201.21	201.3	201.3	202.39	199.45	669,200
December 29, 2025	200.7	201.14	201.14	201.79	198.44	614,637
December 26, 2025	198.66	200.6	200.6	201.39	197.01	567,200
December 24, 2025	199.85	197.77	197.77	199.85	196.68	296,131
December 23, 2025	198.87	198.76	198.76	199.59	197.17	666,444
December 22, 2025	196.27	199.87	199.87	200.33	195.7	820,448
December 19, 2025	194.36	196.33	196.33	197.16	193.62	1.56M
December 18, 2025	196.59	194.37	194.37	198.98	193.25	635,422
December 17, 2025	195.69	195.02	195.02	197.16	193.44	927,523
December 16, 2025	196.59	196.88	196.88	198.54	194.26	680,800
December 15, 2025	199.13	197.32	197.32	199.13	195.7	835,902
December 12, 2025	197.6	199.4	199.4	200.76	196.62	770,946
December 11, 2025	197.77	197.71	197.71	200.12	196.63	829,100
December 10, 2025	202.66	197.47	197.47	203.39	194.54	1.42M
December 09, 2025	206.32	202	202	209.38	200.84	1M
December 08, 2025	210.51	206.31	206.31	212.04	205.52	712,900
December 05, 2025	213.16	210	210	213.85	209.75	571,744
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

Tenet Healthcare Corporation (THC) NYSE