THC
Tenet Healthcare (THC)
NYSE
$283.60+$2.83 (+1.01%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $22.6B
    Market Cap
  • 56.42%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +42.89%
    Low Price$233.20
    High Price$280.77
  • 3 Months
    +57.74%
    Low Price$161.37
    High Price$280.77
  • 1 Year
    +56.42%
    Low Price$161.37
    High Price$280.77
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
274.68
280.89
274.07
280.77
+3.00%
818,766
08/20/2026
268.00
276.00
266.14
272.60
+1.52%
616,663
08/19/2026
270.91
277.76
268.51
268.52
-0.63%
704,136
08/18/2026
267.00
271.92
267.00
270.21
+2.14%
636,139
08/17/2026
265.64
268.13
264.29
264.56
-1.25%
645,476
08/14/2026
266.64
268.25
266.24
267.90
+0.32%
529,988
08/13/2026
268.11
270.57
264.65
267.05
+0.10%
778,161
08/12/2026
258.21
269.31
256.29
266.79
+2.83%
660,425
08/11/2026
259.14
263.55
257.32
259.45
-0.18%
580,418
08/10/2026
261.30
264.26
259.15
259.93
-0.84%
889,060
08/07/2026
256.49
263.14
255.70
262.13
+2.14%
626,195
08/06/2026
264.15
265.32
256.24
256.64
-1.95%
725,589
08/05/2026
256.12
263.60
250.66
261.74
+3.32%
1,099,310
08/04/2026
248.19
254.89
244.44
253.33
+1.34%
1,088,558
08/03/2026
257.43
260.83
248.65
249.99
-1.88%
1,166,190
07/31/2026
251.15
255.94
249.65
254.78
+0.81%
1,098,510
07/30/2026
255.79
256.00
247.54
252.73
-1.90%
1,226,480
07/29/2026
257.91
261.18
254.98
257.62
-1.91%
1,284,175
07/28/2026
246.54
262.68
246.10
262.63
+7.92%
1,830,853
07/27/2026
238.48
248.82
234.23
243.36
+4.36%
2,218,917
07/24/2026
235.01
246.82
229.37
233.20
+17.17%
4,639,599
07/23/2026
194.48
200.09
191.76
199.02
+1.88%
1,774,469
07/23/2026
$6.12 Earnings
07/22/2026
195.65
198.56
191.26
195.35
-0.58%
892,891
07/21/2026
193.69
197.78
191.59
196.49
+1.09%
906,342
07/20/2026
196.09
198.13
193.58
194.38
-0.27%
802,423
07/17/2026
197.65
199.52
194.72
194.91
-2.15%
1,240,306
07/16/2026
192.00
200.99
192.00
199.20
+3.57%
1,194,394
07/15/2026
182.21
193.87
182.20
192.34
+4.71%
1,574,909
07/14/2026
185.00
189.15
179.91
183.69
-5.71%
3,000,578
07/13/2026
204.09
205.94
194.08
194.81
-4.62%
1,145,012
07/10/2026
207.81
208.88
201.26
204.25
-1.22%
879,099
07/09/2026
205.06
209.42
204.28
206.77
+0.25%
807,096
07/08/2026
206.01
206.78
202.34
206.26
-1.23%
773,992
07/07/2026
208.36
210.41
206.77
208.82
+1.28%
792,450
07/06/2026
206.67
207.53
203.93
206.19
+1.21%
1,163,688
07/02/2026
192.01
208.52
191.63
203.72
+6.55%
2,106,752
07/01/2026
187.68
192.00
187.08
191.20
+2.20%
1,066,302
06/30/2026
187.17
187.80
183.50
187.08
-0.05%
1,240,701
06/29/2026
188.07
188.64
185.03
187.17
-0.97%
1,119,123
06/26/2026
184.39
189.00
181.40
189.00
+2.75%
1,569,329
06/25/2026
184.23
186.52
182.80
183.94
+0.54%
682,851
06/24/2026
180.08
185.25
178.26
182.96
+1.15%
1,106,767
06/23/2026
178.99
182.00
177.64
180.88
+1.19%
831,543
06/22/2026
173.92
178.99
171.75
178.75
+3.58%
1,310,624
06/18/2026
179.57
181.11
171.45
172.57
-3.32%
2,603,891
06/17/2026
182.25
184.86
177.98
178.50
-2.76%
1,205,694
06/16/2026
180.57
184.79
180.12
183.56
+2.48%
1,427,132
06/15/2026
178.40
179.99
174.89
179.11
+2.55%
1,492,588
06/12/2026
173.69
179.02
172.87
174.66
+0.86%
1,326,250
06/11/2026
165.19
175.74
165.19
173.17
+5.10%
1,677,718
06/10/2026
164.07
168.90
161.75
164.77
-0.96%
906,697
06/09/2026
164.40
167.60
161.79
166.36
+2.06%
1,245,745
06/08/2026
161.58
163.10
157.58
163.01
+0.59%
1,582,848
06/05/2026
163.44
166.09
161.46
162.06
+0.43%
1,029,210
06/04/2026
166.62
169.09
157.71
161.37
-2.11%
1,812,707
06/03/2026
160.00
166.37
159.11
164.84
+0.76%
2,455,069
06/02/2026
170.30
170.85
162.55
163.60
-3.82%
1,437,342
06/01/2026
172.96
175.09
166.00
170.09
-2.98%
1,753,169
05/29/2026
171.13
179.56
171.13
175.32
+1.22%
1,420,926
05/28/2026
179.19
180.36
172.39
173.20
-4.34%
1,121,683
05/27/2026
177.35
182.69
176.59
181.06
+2.65%
1,507,782
05/26/2026
171.91
179.01
171.59
176.38
+1.50%
1,217,900
05/22/2026
178.08
182.01
173.75
173.78
-2.37%
1,006,004
05/21/2026
182.93
184.09
177.75
178.00
-5.02%
1,479,845
05/20/2026
190.79
191.65
183.77
187.41
-2.08%
1,800,256
05/19/2026
190.99
193.47
182.00
191.40
-0.55%
2,182,721
05/18/2026
196.89
199.08
192.33
192.45
-2.14%
1,102,437
05/15/2026
198.89
200.66
194.80
196.66
-0.95%
1,657,788
05/14/2026
197.06
200.89
195.88
198.55
+1.37%
1,515,026
05/13/2026
195.23
199.20
194.12
195.86
-0.01%
1,120,294
05/12/2026
191.68
197.93
189.25
195.88
+2.19%
1,290,231
05/11/2026
190.30
192.04
187.34
191.68
+0.68%
962,132
05/08/2026
196.11
198.43
188.88
190.38
-1.93%
1,240,931
05/07/2026
194.71
197.85
191.06
194.13
-0.20%
1,485,927
05/06/2026
188.32
196.55
187.45
194.51
+4.07%
2,047,731
05/05/2026
184.67
188.68
181.86
186.91
+0.84%
1,776,466
05/04/2026
180.93
186.59
177.41
185.35
+1.13%
1,537,854
05/01/2026
179.11
188.02
178.53
183.27
+3.47%
3,327,801
04/30/2026
183.61
183.73
168.11
177.12
-1.65%
3,312,036
04/30/2026
$4.82 Earnings
04/29/2026
175.93
181.52
175.93
180.10
+1.46%
2,107,937
04/28/2026
187.18
188.04
177.20
177.50
-4.33%
1,163,402
04/27/2026
181.37
186.31
180.79
185.53
+2.61%
1,536,476
04/24/2026
179.01
181.64
170.69
180.81
-3.99%
2,653,765
04/23/2026
190.92
192.70
186.26
188.33
-1.51%
948,830
04/22/2026
185.76
191.37
184.53
191.22
+3.10%
1,253,260
04/21/2026
192.10
192.75
185.29
185.47
-3.03%
2,093,565
04/20/2026
196.00
197.01
190.60
191.26
-2.74%
1,345,376
04/17/2026
193.54
200.43
193.18
196.64
+2.42%
992,347
04/16/2026
195.47
199.07
191.48
192.00
-0.81%
719,875
04/15/2026
198.32
200.86
191.61
193.56
-1.55%
1,258,875
04/14/2026
192.73
200.06
191.14
196.60
+1.87%
983,721
04/13/2026
194.66
196.55
187.81
192.99
-1.15%
1,356,649
04/10/2026
201.67
203.80
193.40
195.24
-3.28%
1,460,854
04/09/2026
198.77
205.61
198.67
201.87
+1.27%
763,736
04/08/2026
204.50
206.48
199.33
199.34
+2.44%
1,699,771
04/07/2026
189.26
196.79
189.26
194.60
+2.27%
1,124,614
04/06/2026
186.94
190.32
185.51
190.28
+1.12%
1,235,292
04/02/2026
185.54
189.59
183.15
188.17
-1.10%
618,769