Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Tenet Healthcare Corporation (THC)

Compare
133.40
-1.10
(-0.82%)
At close: 4:00:02 PM EDT
135.79
+2.39
+(1.79%)
After hours: 6:58:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025135.61135.91132.85133.40133.401,108,664
Mar 31, 2025131.02135.76131.01134.50134.501,119,100
Mar 28, 2025133.86135.81131.39133.14133.14864,500
Mar 27, 2025133.04136.00132.47134.44134.441,368,400
Mar 26, 2025132.06133.76128.87133.04133.041,983,700
Mar 25, 2025132.81137.86129.58130.78130.781,694,000
Mar 24, 2025125.23130.12124.60129.49129.491,543,700
Mar 21, 2025124.40125.51121.33123.20123.206,652,200
Mar 20, 2025127.06128.54126.03126.34126.34962,500
Mar 19, 2025125.34127.87125.04127.75127.75838,300
Mar 18, 2025127.58128.98124.42125.33125.33979,800
Mar 17, 2025122.33129.22121.98128.00128.001,677,800
Mar 14, 2025120.77123.14119.42122.67122.671,125,200
Mar 13, 2025121.63121.90117.25119.51119.511,896,600
Mar 12, 2025127.52129.25120.77121.20121.201,822,900
Mar 11, 2025125.80127.32123.86126.42126.421,058,200
Mar 10, 2025126.54128.84124.50126.15126.151,521,500
Mar 7, 2025125.06128.26123.15127.49127.491,325,000
Mar 6, 2025124.48126.67123.68125.44125.441,548,600
Mar 5, 2025121.45126.50121.45126.02126.021,364,600
Mar 4, 2025122.75125.05120.50122.67122.671,875,400
Mar 3, 2025127.69128.08123.98124.56124.561,645,600
Feb 28, 2025122.95126.65117.00126.59126.593,557,100
Feb 27, 2025134.16137.37129.98130.48130.481,298,100
Feb 26, 2025136.08136.44128.75131.75131.751,724,000
Feb 25, 2025131.66135.05130.41134.57134.571,385,800
Feb 24, 2025130.83133.00129.95131.56131.561,598,200
Feb 21, 2025136.32137.15129.51129.60129.601,742,000
Feb 20, 2025134.66138.11133.75137.24137.241,854,200
Feb 19, 2025132.60137.86131.74135.65135.652,509,500
Feb 18, 2025132.99138.17132.21134.91134.911,940,300
Feb 14, 2025134.04137.57132.59133.31133.311,991,900
Feb 13, 2025127.99134.43125.15133.57133.572,689,300
Feb 12, 2025134.07142.69124.20126.19126.194,551,900
Feb 11, 2025139.45140.90136.53138.83138.831,419,100
Feb 10, 2025140.98141.50134.47139.45139.451,273,400
Feb 7, 2025140.80141.49138.94140.47140.47689,200
Feb 6, 2025144.88146.74138.57139.80139.801,226,400
Feb 5, 2025144.38145.59142.66144.98144.98880,100
Feb 4, 2025143.12145.42142.52143.71143.71887,800
Feb 3, 2025138.39146.99138.39144.64144.641,412,700
Jan 31, 2025143.04143.39140.00140.89140.89842,900
Jan 30, 2025140.82144.67140.21143.23143.23976,700
Jan 29, 2025140.15141.21137.58139.37139.37888,100
Jan 28, 2025139.61143.63139.60139.67139.671,549,900
Jan 27, 2025134.98139.10134.01138.89138.89879,100
Jan 24, 2025137.82138.54130.87135.58135.581,148,700
Jan 23, 2025134.88138.98134.88138.29138.291,317,800
Jan 22, 2025134.66136.08132.30134.42134.42677,200
Jan 21, 2025131.68134.91131.17134.43134.431,193,300
Jan 17, 2025132.79133.30129.87130.86130.86747,400
Jan 16, 2025130.05133.19129.50132.77132.77746,000
Jan 15, 2025130.82131.18128.85130.03130.03767,000
Jan 14, 2025128.90129.50125.27127.63127.63681,500
Jan 13, 2025127.21129.32125.92129.27129.271,137,600
Jan 10, 2025128.52131.97126.37127.97127.971,078,200
Jan 8, 2025128.27130.97127.00130.21130.211,163,000
Jan 7, 2025126.99130.41126.00128.80128.801,162,900
Jan 6, 2025123.31126.76122.76125.61125.611,370,300
Jan 3, 2025125.06125.40120.53122.65122.651,506,100
Jan 2, 2025127.37127.99125.18125.22125.22664,800
Dec 31, 2024127.50127.50124.85126.23126.23718,600
Dec 30, 2024126.99127.36124.76125.42125.42721,300
Dec 27, 2024127.01128.56126.22127.97127.971,076,800
Dec 26, 2024129.34129.34127.81127.95127.95535,200
Dec 24, 2024128.63130.25127.77129.71129.71490,500
Dec 23, 2024129.01129.70126.86129.64129.641,118,000
Dec 20, 2024125.98130.79125.44129.46129.467,391,600
Dec 19, 2024126.97129.01125.23125.70125.701,478,800
Dec 18, 2024133.42133.99126.96127.46127.461,307,300
Dec 17, 2024133.00134.53131.54132.55132.551,316,200
Dec 16, 2024133.67138.68132.75133.77133.771,910,800
Dec 13, 2024135.62137.73135.62136.71136.711,009,200
Dec 12, 2024140.19141.21134.75135.36135.361,866,700
Dec 11, 2024140.70141.47137.60140.09140.09942,700
Dec 10, 2024140.46142.92137.51139.10139.101,242,200
Dec 9, 2024139.54144.94138.06141.01141.011,236,200
Dec 6, 2024139.75140.23136.72138.94138.941,108,300
Dec 5, 2024142.07143.31138.10138.90138.90879,000
Dec 4, 2024142.00142.19140.12141.51141.51658,800
Dec 3, 2024143.55143.55141.00141.27141.27942,500
Dec 2, 2024142.25143.29141.00142.03142.031,095,700
Nov 29, 2024142.10143.59141.50142.68142.68490,300
Nov 27, 2024145.99147.45141.84141.98141.981,278,800
Nov 26, 2024142.90145.70140.12145.64145.641,430,600
Nov 25, 2024139.54144.42138.74143.32143.322,306,000
Nov 22, 2024145.33145.63141.09143.63143.632,567,000
Nov 21, 2024149.00150.06142.79147.92147.922,251,700
Nov 20, 2024153.05153.28149.59151.84151.84983,600
Nov 19, 2024152.17154.16150.35153.35153.35819,200
Nov 18, 2024156.10156.42151.86153.45153.451,341,000
Nov 15, 2024161.81162.31153.02155.34155.341,573,700
Nov 14, 2024163.10171.00159.50162.65162.651,878,100
Nov 13, 2024165.06165.57161.86162.93162.93969,400
Nov 12, 2024166.86167.00161.08164.21164.211,009,100
Nov 11, 2024166.64168.09166.11166.85166.85896,100
Nov 8, 2024169.57169.77164.44165.21165.211,128,100
Nov 7, 2024161.14168.60160.30168.52168.521,152,500
Nov 6, 2024155.01162.32153.28160.37160.372,418,400
Nov 5, 2024162.25167.49162.05166.87166.871,198,100
Nov 4, 2024156.14163.49156.14162.38162.381,855,500
Nov 1, 2024156.58157.51154.84156.13156.131,215,200
Oct 31, 2024156.83157.79154.40155.02155.021,155,000
Oct 30, 2024161.21161.94157.28158.08158.081,401,000
Oct 29, 2024147.70162.94146.09162.76162.763,711,400
Oct 28, 2024140.60142.19139.07139.49139.491,782,800
Oct 25, 2024138.88144.41137.08139.77139.772,632,600
Oct 24, 2024157.38158.19150.37151.09151.091,994,900
Oct 23, 2024157.15159.84155.86157.62157.62872,400
Oct 22, 2024158.01158.68156.24157.24157.24765,100
Oct 21, 2024163.03163.19159.39159.72159.72631,200
Oct 18, 2024161.43164.76159.15163.87163.87829,600
Oct 17, 2024162.86163.76161.14161.71161.71488,800
Oct 16, 2024161.28166.00161.05164.03164.03908,400
Oct 15, 2024156.48162.61156.48160.25160.251,215,000
Oct 14, 2024155.86157.16154.42155.29155.29961,400
Oct 11, 2024155.19156.40153.95155.82155.82787,800
Oct 10, 2024153.53154.17151.09152.78152.78914,100
Oct 9, 2024150.93154.14149.65154.07154.071,068,900
Oct 8, 2024151.95153.33147.12150.75150.751,448,500
Oct 7, 2024156.00156.00151.45152.87152.871,678,200
Oct 4, 2024158.21158.50155.43156.57156.571,186,500
Oct 3, 2024161.56162.43155.41156.74156.741,287,000
Oct 2, 2024162.20163.98161.52161.81161.81669,200
Oct 1, 2024165.34165.98162.12162.87162.87686,600
Sep 30, 2024163.91166.33160.19166.20166.201,055,200
Sep 27, 2024164.85166.19157.84163.22163.221,330,400
Sep 26, 2024167.60169.67161.61164.94164.94737,600
Sep 25, 2024166.79168.00165.17167.70167.70658,500
Sep 24, 2024167.09167.56164.36166.33166.33643,000
Sep 23, 2024166.25171.20166.12168.03168.03837,000
Sep 20, 2024166.70167.12164.00165.16165.162,500,600
Sep 19, 2024164.22167.29160.88167.20167.201,361,400
Sep 18, 2024157.00162.86155.81161.07161.071,367,100
Sep 17, 2024164.34164.61154.39156.96156.961,488,700
Sep 16, 2024162.70166.49162.70164.62164.62874,400
Sep 13, 2024158.27162.90158.27162.41162.41639,000
Sep 12, 2024157.25159.33155.99158.01158.01755,300
Sep 11, 2024154.35161.20153.73157.66157.66903,700
Sep 10, 2024153.84156.34152.33154.62154.621,065,100
Sep 9, 2024154.44158.29151.58153.22153.221,722,500
Sep 6, 2024162.15163.60150.12153.40153.402,237,300
Sep 5, 2024161.89164.14159.75161.98161.981,679,600
Sep 4, 2024161.35162.31158.72162.12162.12954,200
Sep 3, 2024165.28166.89160.36161.65161.65927,300
Aug 30, 2024164.60166.08162.81165.84165.84651,300
Aug 29, 2024163.50165.49162.45164.67164.67584,300
Aug 28, 2024163.69164.13161.91162.87162.87506,600
Aug 27, 2024163.19164.71162.39163.87163.87469,200
Aug 26, 2024164.57165.07162.22163.68163.68677,800
Aug 23, 2024161.27165.58160.63164.53164.53795,400
Aug 22, 2024159.05161.65158.64160.50160.50740,500
Aug 21, 2024155.65158.48155.61158.22158.22666,500
Aug 20, 2024156.08156.53154.92155.22155.22681,500
Aug 19, 2024156.09156.70154.23156.18156.181,030,600
Aug 16, 2024155.13157.60154.84156.66156.66772,100
Aug 15, 2024156.17156.42153.26155.15155.151,036,600
Aug 14, 2024153.00156.60152.99154.00154.00752,600
Aug 13, 2024152.16153.33150.46152.79152.791,134,000
Aug 12, 2024149.68151.50147.52151.48151.48728,100
Aug 9, 2024149.68151.40148.07150.06150.06747,300
Aug 8, 2024146.61150.26146.25150.10150.101,015,700
Aug 7, 2024147.76149.35144.89145.49145.491,167,700
Aug 6, 2024144.87148.81143.15146.16146.161,324,300
Aug 5, 2024135.93146.97133.71144.99144.992,393,300
Aug 2, 2024144.98147.00140.10141.75141.751,610,100
Aug 1, 2024150.37152.72146.95147.95147.951,411,600
Jul 31, 2024151.70151.70147.95149.70149.701,713,800
Jul 30, 2024153.32154.88149.83150.16150.161,829,600
Jul 29, 2024153.10155.00152.62152.87152.871,307,200
Jul 26, 2024151.24152.37148.38151.63151.631,459,200
Jul 25, 2024146.21150.34144.62149.74149.742,597,400
Jul 24, 2024146.00151.00144.04145.34145.343,967,900
Jul 23, 2024137.64140.05136.30138.68138.681,766,200
Jul 22, 2024134.16136.47132.11134.90134.901,056,300
Jul 19, 2024132.62134.20131.50133.27133.27694,900
Jul 18, 2024135.15136.86131.14131.75131.751,250,900
Jul 17, 2024132.21135.83132.00133.43133.431,298,300
Jul 16, 2024132.37134.92131.89133.39133.39832,700
Jul 15, 2024132.39134.35130.77131.42131.421,060,900
Jul 12, 2024132.81136.01132.56134.39134.391,175,700
Jul 11, 2024132.16135.26131.16133.73133.731,292,500
Jul 10, 2024132.03133.25130.46130.70130.70784,400
Jul 9, 2024130.99132.45129.32130.97130.97741,900
Jul 8, 2024132.67133.19128.49129.27129.271,012,700
Jul 5, 2024135.41135.66130.96131.80131.801,623,100
Jul 3, 2024134.29137.19133.15135.84135.84524,600
Jul 2, 2024133.74135.59133.00134.24134.24565,500
Jul 1, 2024134.08136.93131.72133.30133.301,139,300
Jun 28, 2024138.29139.99130.75133.03133.032,993,000
Jun 27, 2024135.00138.34133.78138.30138.30955,100
Jun 26, 2024134.77135.80133.67135.69135.691,347,300
Jun 25, 2024135.00136.48133.62134.93134.931,086,800
Jun 24, 2024134.37136.56134.11136.03136.031,097,100
Jun 21, 2024135.22135.75133.85134.25134.252,676,000
Jun 20, 2024136.94138.31134.86135.23135.23902,200
Jun 18, 2024136.54138.21135.76137.51137.51787,200
Jun 17, 2024137.42138.81135.28136.88136.88723,000
Jun 14, 2024137.42138.59135.70138.01138.01725,300
Jun 13, 2024140.65141.26139.13139.48139.48858,000
Jun 12, 2024138.51142.35137.41140.75140.751,766,100
Jun 11, 2024137.02137.33134.77135.77135.771,356,300
Jun 10, 2024132.24138.12132.01137.76137.761,431,600
Jun 7, 2024133.93134.85133.06133.73133.731,212,000
Jun 6, 2024135.00135.20133.35134.68134.68744,600
Jun 5, 2024132.82136.80132.34135.56135.562,067,900
Jun 4, 2024132.57133.90131.71132.24132.241,032,000
Jun 3, 2024134.78135.89132.64133.69133.691,337,200
May 31, 2024133.42135.47132.27135.22135.221,364,700
May 30, 2024133.54135.75132.46133.17133.171,139,600
May 29, 2024129.58134.89129.58131.55131.551,079,300
May 28, 2024130.08131.58129.25130.86130.86782,800
May 24, 2024130.35131.87129.01131.13131.131,110,200
May 23, 2024130.42130.84128.75128.98128.98782,100
May 22, 2024129.46131.18129.15130.42130.42986,300
May 21, 2024130.39131.04129.29130.36130.36770,700
May 20, 2024129.48131.02127.85130.96130.96892,200
May 17, 2024128.18128.81127.25128.47128.47761,800
May 16, 2024132.51132.86127.61127.93127.931,436,300
May 15, 2024129.89133.17129.27132.97132.971,647,300
May 14, 2024126.54128.79126.26128.56128.561,756,500
May 13, 2024126.14126.42123.47126.12126.121,569,300
May 10, 2024127.61128.68126.48127.13127.131,132,200
May 9, 2024123.27127.73123.11127.68127.681,181,800
May 8, 2024123.32124.60121.17122.84122.841,541,000
May 7, 2024123.20124.92122.13124.07124.071,528,300
May 6, 2024121.73122.39119.37122.36122.361,248,100
May 3, 2024121.00121.72118.47120.28120.281,695,100
May 2, 2024118.03119.00115.21118.94118.941,988,300
May 1, 2024112.82120.03112.13115.95115.953,242,600
Apr 30, 2024105.00112.30104.06112.29112.293,866,000
Apr 29, 202496.4899.2796.1499.1599.151,277,600
Apr 26, 202495.0097.2692.0196.1396.131,323,000
Apr 25, 202497.5798.0196.3997.5197.511,080,700
Apr 24, 202498.2899.7997.2698.2698.26911,200
Apr 23, 202495.6098.4195.6097.8697.861,276,800
Apr 22, 202494.1995.9893.5294.8594.851,139,900
Apr 19, 202491.3893.5691.3693.1993.191,127,400
Apr 18, 202494.0094.1090.0391.0891.082,381,400
Apr 17, 202498.9399.3295.7196.0096.001,208,500
Apr 16, 202499.2999.5696.4898.2798.271,047,300
Apr 15, 2024101.59102.4098.5899.4099.40764,100
Apr 12, 2024102.05103.70100.01100.44100.44898,700
Apr 11, 2024101.68102.14100.12101.82101.82688,800
Apr 10, 2024100.27101.9199.69101.10101.10615,800
Apr 9, 2024102.26102.60100.53101.81101.81574,400
Apr 8, 2024102.37102.71101.64101.84101.84847,200
Apr 5, 2024100.69103.39100.21102.18102.18727,300
Apr 4, 2024103.97104.38100.51100.71100.711,047,300
Apr 3, 2024102.28103.41101.58103.09103.09651,800
Apr 2, 2024102.53103.04100.93102.84102.841,097,300

Related Tickers

UHS Universal Health Services, Inc.
187.81
-0.05%
 
HCA HCA Healthcare, Inc.
345.73
+0.05%
 
EHC Encompass Health Corporation
101.28
+0.17%
 
ACHC Acadia Healthcare Company, Inc.
29.93
-1.29%
 
DVA DaVita Inc.
151.91
-0.69%
 
CYH Community Health Systems, Inc.
2.5900
-4.07%
 
FMS Fresenius Medical Care AG
24.74
-0.64%
 
PACS PACS Group, Inc.
10.85
-3.47%
 
ENSG The Ensign Group, Inc.
130.45
+0.81%
 
ARDT Ardent Health Partners, Inc.
12.97
-5.67%