Tenet Healthcare CorporationTHCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $200.16 | $201.15 | $195.00 | $196.74 | 683,760 |
| 1/15/2026 | $196.27 | $202.71 | $194.40 | $201.32 | 788,144 |
| 1/14/2026 | $198.32 | $199.05 | $194.04 | $195.19 | 820,600 |
| 1/13/2026 | $199.61 | $200.16 | $194.89 | $199.19 | 435,499 |
| 1/12/2026 | $199.00 | $200.07 | $194.50 | $199.61 | 1.11M |
| 1/9/2026 | $204.67 | $205.83 | $200.25 | $201.20 | 442,321 |
| 1/8/2026 | $202.41 | $204.54 | $200.86 | $203.35 | 505,426 |
| 1/7/2026 | $207.05 | $207.87 | $200.79 | $202.00 | 1.13M |
| 1/6/2026 | $205.90 | $211.00 | $205.90 | $208.24 | 694,093 |
| 1/5/2026 | $198.88 | $208.29 | $198.88 | $207.01 | 1.36M |
| 1/2/2026 | $198.87 | $200.56 | $195.27 | $199.45 | 985,349 |
| 12/31/2025 | $200.65 | $201.12 | $198.22 | $198.72 | 661,300 |
| 12/30/2025 | $201.21 | $202.39 | $199.45 | $201.30 | 669,200 |
| 12/29/2025 | $200.70 | $201.79 | $198.44 | $201.14 | 614,637 |
| 12/26/2025 | $198.66 | $201.39 | $197.01 | $200.60 | 567,200 |
| 12/24/2025 | $199.85 | $199.85 | $196.68 | $197.77 | 296,131 |
| 12/23/2025 | $198.87 | $199.59 | $197.17 | $198.76 | 666,444 |
| 12/22/2025 | $196.27 | $200.33 | $195.70 | $199.87 | 820,448 |
| 12/19/2025 | $194.36 | $197.16 | $193.62 | $196.33 | 1.56M |
| 12/18/2025 | $196.59 | $198.98 | $193.25 | $194.37 | 635,422 |
| 12/17/2025 | $195.69 | $197.16 | $193.44 | $195.02 | 927,523 |
| 12/16/2025 | $196.59 | $198.54 | $194.26 | $196.88 | 680,800 |
| 12/15/2025 | $199.13 | $199.13 | $195.70 | $197.32 | 835,902 |
| 12/12/2025 | $197.60 | $200.76 | $196.62 | $199.40 | 770,946 |
| 12/11/2025 | $197.77 | $200.12 | $196.63 | $197.71 | 829,100 |
| 12/10/2025 | $202.66 | $203.39 | $194.54 | $197.47 | 1.42M |
| 12/9/2025 | $206.32 | $209.38 | $200.84 | $202.00 | 1.00M |
| 12/8/2025 | $210.51 | $212.04 | $205.52 | $206.31 | 712,900 |
| 12/5/2025 | $213.16 | $213.85 | $209.75 | $210.00 | 571,744 |
| 12/4/2025 | $210.25 | $215.47 | $209.06 | $212.14 | 834,601 |
| 12/3/2025 | $215.68 | $217.71 | $209.52 | $211.34 | 968,100 |
| 12/2/2025 | $222.00 | $222.82 | $214.48 | $214.84 | 806,552 |
| 12/1/2025 | $215.72 | $218.87 | $212.86 | $215.13 | 968,700 |
| 11/28/2025 | $217.50 | $218.59 | $215.80 | $216.84 | 189,638 |
| 11/26/2025 | $219.80 | $221.00 | $217.04 | $217.42 | 856,602 |
| 11/25/2025 | $214.87 | $220.31 | $214.82 | $218.46 | 1.57M |
| 11/24/2025 | $202.35 | $215.93 | $200.83 | $214.62 | 3.40M |
| 11/21/2025 | $188.78 | $194.72 | $187.52 | $191.96 | 1.11M |
| 11/20/2025 | $194.97 | $196.00 | $186.21 | $186.68 | 847,344 |
| 11/19/2025 | $192.62 | $194.73 | $190.16 | $194.25 | 1.29M |
| 11/18/2025 | $191.46 | $193.74 | $190.96 | $193.00 | 893,828 |
| 11/17/2025 | $193.00 | $194.92 | $191.10 | $192.40 | 1.12M |
| 11/14/2025 | $196.18 | $196.71 | $191.88 | $192.91 | 936,664 |
| 11/13/2025 | $199.02 | $200.17 | $195.29 | $196.66 | 516,371 |
| 11/12/2025 | $198.12 | $202.44 | $197.35 | $199.99 | 602,344 |
| 11/11/2025 | $195.54 | $202.26 | $192.99 | $198.32 | 1.11M |
| 11/10/2025 | $192.00 | $198.14 | $189.58 | $194.68 | 1.14M |
| 11/7/2025 | $203.55 | $206.24 | $201.89 | $205.26 | 508,223 |
| 11/6/2025 | $208.95 | $210.34 | $203.72 | $204.19 | 693,948 |
| 11/5/2025 | $206.49 | $209.17 | $203.94 | $208.62 | 982,000 |
| 11/4/2025 | $199.98 | $209.64 | $199.12 | $207.73 | 1.17M |
| 11/3/2025 | $205.78 | $205.78 | $198.33 | $201.39 | 1.23M |
| 10/31/2025 | $207.78 | $210.47 | $205.65 | $206.49 | 1.13M |
| 10/30/2025 | $208.04 | $214.40 | $207.46 | $208.62 | 1.24M |
| 10/29/2025 | $205.34 | $212.22 | $203.54 | $209.14 | 1.42M |
| 10/28/2025 | $209.93 | $213.98 | $198.45 | $204.62 | 1.77M |
| 10/27/2025 | $210.39 | $217.16 | $210.39 | $216.17 | 1.81M |
| 10/24/2025 | $209.51 | $217.43 | $203.15 | $210.38 | 1.77M |
| 10/23/2025 | $204.27 | $208.25 | $204.14 | $206.91 | 1.22M |
| 10/22/2025 | $203.42 | $206.10 | $202.86 | $205.12 | 991,165 |
| 10/21/2025 | $202.64 | $203.29 | $200.88 | $202.35 | 770,835 |
| 10/20/2025 | $201.31 | $202.83 | $200.39 | $202.11 | 695,500 |