Tenet Healthcare Corporat... (THC)
NYSE: THC
· Real-Time Price · USD
196.19
3.67 (1.91%)
At close: Sep 05, 2025, 3:59 PM
196.20
0.01%
Pre-market: Sep 08, 2025, 05:56 AM EDT
THC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 193.53 | 196.73 | 192.98 | 196.18 | 196.18 | 1.90% | 924,023 |
| Sep 4, 2025 | 188.16 | 193.46 | 187.50 | 192.52 | 192.52 | 3.00% | 1,237,932 |
| Sep 3, 2025 | 184.74 | 187.03 | 183.10 | 186.91 | 186.91 | 0.84% | 665,000 |
| Sep 2, 2025 | 183.58 | 186.05 | 183.07 | 185.35 | 185.35 | 0.55% | 960,800 |
| Aug 29, 2025 | 184.17 | 184.68 | 181.60 | 184.33 | 184.33 | -0.11% | 918,324 |
| Aug 28, 2025 | 182.09 | 185.00 | 181.04 | 184.53 | 184.53 | 1.42% | 978,425 |
| Aug 27, 2025 | 180.22 | 183.10 | 180.22 | 181.95 | 181.95 | 1.06% | 961,400 |
| Aug 26, 2025 | 179.71 | 181.35 | 179.51 | 180.04 | 180.04 | -0.11% | 720,641 |
| Aug 25, 2025 | 179.92 | 181.90 | 179.03 | 180.23 | 180.23 | 0.41% | 1,157,755 |
| Aug 22, 2025 | 177.98 | 181.09 | 177.58 | 179.50 | 179.50 | 1.19% | 924,200 |
| Aug 21, 2025 | 182.43 | 182.72 | 177.36 | 177.39 | 177.39 | -2.50% | 848,412 |
| Aug 20, 2025 | 178.82 | 182.90 | 178.28 | 181.94 | 181.94 | 2.20% | 1,429,838 |
| Aug 19, 2025 | 172.25 | 178.78 | 172.03 | 178.03 | 178.03 | 3.91% | 1,183,731 |
| Aug 18, 2025 | 172.00 | 172.75 | 170.95 | 171.33 | 171.33 | -0.40% | 882,539 |
| Aug 15, 2025 | 172.36 | 173.22 | 167.86 | 172.02 | 172.02 | -0.20% | 1,092,500 |
| Aug 14, 2025 | 171.14 | 173.60 | 170.43 | 172.36 | 172.36 | 0.29% | 797,049 |
| Aug 13, 2025 | 171.50 | 173.36 | 170.60 | 171.87 | 171.87 | 0.82% | 1,056,101 |
| Aug 12, 2025 | 166.68 | 171.01 | 165.82 | 170.48 | 170.48 | 2.31% | 807,200 |
| Aug 11, 2025 | 166.37 | 167.77 | 165.16 | 166.63 | 166.63 | 0.63% | 853,000 |
| Aug 8, 2025 | 163.59 | 165.84 | 162.71 | 165.58 | 165.58 | 1.32% | 734,147 |