NYSE : THC
Tenet Healthcare Corporation — Price history
Healthcare · Medical Care Facilities · United States
Last price 270.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tenet Healthcare Corporation (THC) closed at 273.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 266.51 | 274.09 | 265.58 | 273.25 | 1,209,488 | +0.99% |
| 2026-10-29 | 259.01 | 270.97 | 255.5 | 270.57 | 1,460,580 | +0.77% |
| 2026-10-28 | 261 | 271.61 | 261 | 268.5 | 1,090,307 | +2.46% |
| 2026-10-27 | 271.28 | 275.38 | 256 | 262.05 | 1,223,452 | -2.57% |
| 2026-10-26 | 268.93 | 274.98 | 267.33 | 268.95 | 645,678 | +0.19% |
| 2026-10-23 | 268.69 | 272.54 | 266.53 | 268.45 | 460,004 | -0.81% |
| 2026-10-22 | 269.62 | 272.88 | 264.61 | 270.63 | 590,186 | +0.56% |
| 2026-10-21 | 271.13 | 274.275 | 266.47 | 269.13 | 461,876 | -1.17% |
| 2026-10-20 | 267.99 | 272.81 | 267.76 | 272.32 | 462,060 | +2.23% |
| 2026-10-19 | 265.92 | 270.08 | 264.15 | 266.39 | 499,654 | -0.32% |
| 2026-10-16 | 276.96 | 278.39 | 265.65 | 267.25 | 818,125 | -2.86% |
| 2026-10-15 | 274.83 | 277.6 | 273.76 | 275.13 | 675,979 | +1.30% |
| 2026-10-14 | 267.93 | 274.1 | 267.71 | 271.6 | 716,800 | +1.76% |
| 2026-10-13 | 268.64 | 269.3 | 265.45 | 266.91 | 599,971 | -0.69% |
| 2026-10-12 | 264.32 | 270.07 | 264.32 | 268.76 | 503,310 | +1.89% |
| 2026-10-09 | 259.83 | 265.975 | 259.83 | 263.78 | 522,649 | +1.23% |
| 2026-10-08 | 257.27 | 262.69 | 257.27 | 260.57 | 428,007 | +0.28% |
| 2026-10-07 | 256.45 | 261.575 | 256.45 | 259.83 | 455,763 | +0.53% |
| 2026-10-06 | 260.72 | 263.46 | 257.06 | 258.47 | 426,751 | -0.39% |
| 2026-10-05 | 259 | 264.45 | 258.75 | 259.47 | 692,892 | +0.33% |
| 2026-10-02 | 255.38 | 260.99 | 254.98 | 258.62 | 549,378 | +1.83% |
| 2026-10-01 | 255.71 | 260.645 | 252.115 | 253.97 | 425,836 | -0.62% |
| 2026-09-30 | 257.58 | 260.46 | 255.53 | 255.56 | 577,164 | -0.79% |
| 2026-09-29 | 257.41 | 259.89 | 254.208 | 257.6 | 441,619 | -0.13% |
| 2026-09-28 | 258 | 265.635 | 256.85 | 257.93 | 541,456 | -0.69% |
| 2026-09-25 | 248.89 | 260.97 | 248.86 | 259.71 | 723,257 | +4.08% |
| 2026-09-24 | 258.55 | 259.51 | 249.38 | 249.54 | 570,617 | -2.69% |
| 2026-09-23 | 262.55 | 263.965 | 255.41 | 256.44 | 631,636 | -2.14% |
| 2026-09-22 | 263.06 | 265.2 | 261.301 | 262.06 | 778,804 | +0.42% |
| 2026-09-21 | 261.93 | 263.58 | 258.02 | 260.97 | 656,625 | -0.39% |
| 2026-09-18 | 263.49 | 265.83 | 258.55 | 261.99 | 3,103,199 | +0.03% |
| 2026-09-17 | 264.6 | 265.915 | 260.16 | 261.9 | 706,355 | -1.46% |
| 2026-09-16 | 261 | 267.78 | 260.765 | 265.78 | 628,955 | +1.89% |
| 2026-09-15 | 262.9 | 263.765 | 256.71 | 260.85 | 514,736 | -1.38% |
| 2026-09-14 | 267.5 | 270.25 | 262.01 | 264.51 | 618,665 | +0.31% |
| 2026-09-11 | 266.29 | 267.66 | 260.3 | 263.69 | 588,080 | +0.09% |
| 2026-09-10 | 267.99 | 270.61 | 262.864 | 263.46 | 626,297 | -2.09% |
| 2026-09-09 | 258.61 | 270.29 | 256.46 | 269.08 | 720,486 | +3.87% |
| 2026-09-08 | 261.07 | 266.75 | 258.18 | 259.06 | 796,613 | -2.26% |
| 2026-09-04 | 261.04 | 265.995 | 261.01 | 265.05 | 555,828 | +0.59% |
| 2026-09-03 | 261.79 | 264.93 | 256.25 | 263.49 | 867,617 | +1.92% |
| 2026-09-02 | 267.16 | 267.815 | 253.51 | 258.53 | 1,038,867 | -2.75% |
| 2026-09-01 | 267.15 | 273.575 | 262.79 | 265.84 | 809,425 | -0.03% |
| 2026-08-31 | 265.71 | 269.53 | 262.435 | 265.91 | 812,994 | -0.33% |
| 2026-08-28 | 272.81 | 272.81 | 264.09 | 266.8 | 519,186 | -0.35% |
| 2026-08-27 | 270.35 | 273.13 | 264.22 | 267.75 | 1,178,016 | -2.35% |
| 2026-08-26 | 272.37 | 278.16 | 272.055 | 274.19 | 513,297 | +0.85% |
| 2026-08-25 | 277.66 | 277.66 | 270.86 | 271.88 | 994,513 | -2.41% |
| 2026-08-24 | 279.75 | 283.05 | 276.935 | 278.59 | 752,419 | -0.78% |
| 2026-08-21 | 274.68 | 280.89 | 274.07 | 280.77 | 818,528 | +3.00% |
| 2026-08-20 | 268 | 276 | 266.139 | 272.6 | 616,602 | +1.52% |
| 2026-08-19 | 270.91 | 277.755 | 268.51 | 268.52 | 695,829 | -0.63% |
| 2026-08-18 | 267 | 271.92 | 267 | 270.21 | 636,008 | +2.14% |
| 2026-08-17 | 265.64 | 268.13 | 264.29 | 264.56 | 643,201 | -1.25% |
| 2026-08-14 | 266.64 | 268.251 | 266.24 | 267.9 | 529,983 | +0.32% |
| 2026-08-13 | 268.11 | 270.565 | 264.65 | 267.05 | 778,082 | +0.10% |
| 2026-08-12 | 258.21 | 269.31 | 256.285 | 266.79 | 636,019 | +2.83% |
| 2026-08-11 | 259.14 | 263.55 | 257.318 | 259.45 | 571,900 | -0.18% |
| 2026-08-10 | 261.3 | 264.26 | 259.15 | 259.93 | 885,811 | -0.84% |
| 2026-08-07 | 256.49 | 263.135 | 255.7 | 262.13 | 623,909 | +2.14% |
| 2026-08-06 | 264.15 | 265.315 | 256.235 | 256.64 | 704,636 | -1.95% |
| 2026-08-05 | 256.12 | 263.6 | 250.66 | 261.74 | 1,029,088 | +3.32% |
| 2026-08-04 | 248.19 | 254.89 | 244.439 | 253.33 | 1,075,143 | +1.34% |
| 2026-08-03 | 257.43 | 260.83 | 248.65 | 249.99 | 1,156,228 | -1.88% |
| 2026-07-31 | 251.15 | 255.94 | 249.65 | 254.78 | 1,098,199 | +0.81% |
| 2026-07-30 | 255.79 | 255.995 | 247.54 | 252.73 | 1,162,695 | -1.90% |
| 2026-07-29 | 257.91 | 261.175 | 254.98 | 257.62 | 1,283,575 | -1.91% |
| 2026-07-28 | 246.54 | 262.68 | 246.1 | 262.63 | 1,810,423 | +7.92% |
| 2026-07-27 | 238.48 | 248.82 | 234.23 | 243.36 | 2,208,979 | +4.36% |
| 2026-07-24 | 235.01 | 246.815 | 229.368 | 233.2 | 4,627,369 | +17.17% |
| 2026-07-23 | 194.48 | 200.09 | 191.76 | 199.02 | 1,717,274 | +1.88% |
| 2026-07-22 | 195.65 | 198.555 | 191.26 | 195.35 | 891,307 | -0.58% |
| 2026-07-21 | 193.69 | 197.775 | 191.59 | 196.49 | 884,573 | +1.09% |
| 2026-07-20 | 196.09 | 198.13 | 193.58 | 194.38 | 796,233 | -0.27% |
| 2026-07-17 | 197.65 | 199.52 | 194.715 | 194.91 | 1,240,300 | -2.15% |
| 2026-07-16 | 192 | 200.985 | 192 | 199.2 | 1,194,235 | +3.57% |
| 2026-07-15 | 182.21 | 193.87 | 182.2 | 192.34 | 1,550,523 | +4.71% |
| 2026-07-14 | 185 | 189.15 | 179.91 | 183.69 | 2,991,264 | -5.71% |
| 2026-07-13 | 204.09 | 205.94 | 194.08 | 194.81 | 1,143,732 | -4.62% |
| 2026-07-10 | 207.81 | 208.875 | 201.26 | 204.25 | 879,099 | -1.22% |
| 2026-07-09 | 205.06 | 209.42 | 204.275 | 206.77 | 807,048 | +0.25% |
| 2026-07-08 | 206.01 | 206.778 | 202.34 | 206.26 | 745,065 | -1.23% |
| 2026-07-07 | 208.36 | 210.41 | 206.77 | 208.82 | 789,352 | +1.28% |
| 2026-07-06 | 206.67 | 207.53 | 203.925 | 206.19 | 1,158,164 | +1.21% |
| 2026-07-02 | 192.01 | 208.52 | 191.625 | 203.72 | 2,096,765 | +6.55% |
| 2026-07-01 | 187.68 | 192 | 187.08 | 191.2 | 1,066,337 | +2.20% |
| 2026-06-30 | 187.17 | 187.8 | 183.5 | 187.08 | 1,240,701 | -0.05% |
| 2026-06-29 | 188.07 | 188.64 | 185.03 | 187.17 | 1,118,969 | -0.97% |
| 2026-06-26 | 184.39 | 189 | 181.4 | 189 | 1,523,536 | +2.75% |
| 2026-06-25 | 184.23 | 186.52 | 182.8 | 183.94 | 682,841 | +0.54% |
| 2026-06-24 | 180.08 | 185.25 | 178.26 | 182.96 | 1,079,961 | +1.15% |
| 2026-06-23 | 178.99 | 182 | 177.635 | 180.88 | 797,862 | +1.19% |
| 2026-06-22 | 173.92 | 178.99 | 171.75 | 178.75 | 1,271,916 | +3.58% |
| 2026-06-18 | 179.57 | 181.112 | 171.45 | 172.57 | 2,566,768 | -3.32% |
| 2026-06-17 | 182.25 | 184.855 | 177.975 | 178.5 | 1,069,812 | -2.76% |
| 2026-06-16 | 180.57 | 184.79 | 180.115 | 183.56 | 1,393,699 | +2.48% |
| 2026-06-15 | 178.4 | 179.99 | 174.89 | 179.11 | 1,483,049 | +2.55% |
| 2026-06-12 | 173.69 | 179.02 | 172.87 | 174.66 | 1,307,049 | +0.86% |
| 2026-06-11 | 165.19 | 175.74 | 165.19 | 173.17 | 1,666,353 | +5.10% |
| 2026-06-10 | 164.07 | 168.9 | 161.75 | 164.77 | 901,126 | -0.96% |
| 2026-06-09 | 164.4 | 167.6 | 161.79 | 166.36 | 1,245,729 | +2.06% |
| 2026-06-08 | 161.58 | 163.1 | 157.58 | 163.01 | 1,582,783 | +0.59% |
| 2026-06-05 | 163.44 | 166.085 | 161.46 | 162.06 | 1,029,167 | +0.43% |
| 2026-06-04 | 166.62 | 169.09 | 157.708 | 161.37 | 1,805,200 | -2.11% |
| 2026-06-03 | 160 | 166.373 | 159.11 | 164.84 | 2,444,877 | +0.76% |
| 2026-06-02 | 170.3 | 170.85 | 162.55 | 163.6 | 1,406,964 | -3.82% |
| 2026-06-01 | 172.96 | 175.09 | 166 | 170.09 | 1,753,117 | -2.98% |
| 2026-05-29 | 171.13 | 179.56 | 171.13 | 175.32 | 1,396,489 | +1.22% |
| 2026-05-28 | 179.19 | 180.36 | 172.39 | 173.2 | 1,111,417 | -4.34% |
| 2026-05-27 | 177.35 | 182.69 | 176.585 | 181.06 | 1,491,088 | +2.65% |
| 2026-05-26 | 171.91 | 179.01 | 171.59 | 176.38 | 1,208,224 | +1.50% |
| 2026-05-22 | 178.08 | 182.005 | 173.75 | 173.78 | 996,572 | -2.37% |
| 2026-05-21 | 182.93 | 184.09 | 177.75 | 178 | 1,464,380 | -5.02% |
| 2026-05-20 | 190.79 | 191.65 | 183.77 | 187.41 | 1,793,585 | -2.08% |
| 2026-05-19 | 190.99 | 193.47 | 182 | 191.4 | 2,171,403 | -0.55% |
| 2026-05-18 | 196.89 | 199.08 | 192.33 | 192.45 | 1,083,520 | -2.14% |
| 2026-05-15 | 198.89 | 200.66 | 194.8 | 196.66 | 1,657,788 | -0.95% |
| 2026-05-14 | 197.06 | 200.89 | 195.88 | 198.55 | 1,515,026 | +1.37% |
| 2026-05-13 | 195.23 | 199.2 | 194.12 | 195.86 | 1,120,294 | -0.01% |
| 2026-05-12 | 191.68 | 197.93 | 189.25 | 195.88 | 1,290,231 | +2.19% |