Tenet Healthcare Corporat... (THC)
NYSE: THC
· Real-Time Price · USD
176.03
4.70 (2.74%)
At close: Aug 19, 2025, 11:56 AM
THC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 172.00 | 172.75 | 170.95 | 171.33 | 171.33 | -0.40% | 871,195 |
| 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 |
| Aug 7, 2025 | 160.19 | 163.71 | 159.47 | 163.42 | 163.42 | 2.61% | 830,820 |
| Aug 6, 2025 | 161.16 | 161.65 | 158.76 | 159.26 | 159.26 | -0.64% | 907,060 |
| Aug 5, 2025 | 161.75 | 162.42 | 160.06 | 160.29 | 160.29 | -0.48% | 665,903 |
| Aug 4, 2025 | 158.70 | 162.21 | 156.72 | 161.07 | 161.07 | 1.89% | 757,748 |
| Aug 1, 2025 | 160.74 | 161.54 | 157.88 | 158.09 | 158.09 | -1.98% | 1,057,703 |
| Jul 31, 2025 | 160.47 | 163.80 | 158.38 | 161.28 | 161.28 | 0.24% | 1,398,640 |
| Jul 30, 2025 | 156.10 | 161.18 | 155.02 | 160.89 | 160.89 | 3.09% | 1,601,989 |
| Jul 29, 2025 | 156.85 | 159.13 | 155.58 | 156.06 | 156.06 | -0.29% | 1,222,800 |
| Jul 28, 2025 | 151.63 | 157.00 | 151.00 | 156.52 | 156.52 | 2.29% | 2,664,662 |
| Jul 25, 2025 | 149.00 | 153.15 | 146.60 | 153.02 | 153.02 | 3.13% | 1,982,400 |
| Jul 24, 2025 | 157.94 | 158.14 | 147.52 | 148.38 | 148.38 | -6.27% | 2,500,500 |
| Jul 23, 2025 | 157.77 | 159.79 | 156.69 | 158.31 | 158.31 | 1.50% | 2,928,045 |
| Jul 22, 2025 | 183.40 | 185.25 | 154.17 | 155.97 | 155.97 | -10.70% | 6,152,200 |