Tenet Healthcare (THC)

Historical Prices For Tenet Healthcare (THC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	204.27	208.25	204.14	206.91	1,217,750	206.91
10/22/2025	203.42	206.10	202.86	205.12	991,165	205.12
10/21/2025	202.64	203.29	200.88	202.35	770,830	202.35
10/20/2025	201.31	202.82	200.38	202.11	695,475	202.11
10/17/2025	199.13	200.12	196.20	200.00	760,974	200.00
10/16/2025	199.26	200.65	197.20	199.13	733,862	199.13
10/15/2025	196.99	200.26	195.94	199.23	1,122,896	199.23
10/14/2025	191.01	196.60	190.48	196.33	1,183,628	196.33
10/13/2025	191.43	191.68	187.67	190.00	686,465	190.00
10/10/2025	195.19	195.46	189.13	189.58	869,667	189.58
10/09/2025	201.05	202.00	193.91	194.85	1,374,556	194.85
10/08/2025	204.69	205.96	200.17	200.48	831,808	200.48
10/07/2025	201.12	207.14	199.30	204.83	690,597	204.83
10/06/2025	202.78	204.59	199.64	199.76	640,740	199.76
10/03/2025	203.52	205.99	202.01	203.00	868,084	203.00
10/02/2025	201.64	203.82	200.37	203.38	521,132	203.38
10/01/2025	202.25	202.60	197.58	201.34	999,238	201.34
9/30/2025	201.72	204.49	201.72	203.04	997,196	203.04
9/29/2025	201.90	202.71	199.49	201.20	1,006,406	201.20
9/26/2025	197.70	202.15	197.56	202.00	977,021	202.00
9/25/2025	196.21	197.30	193.13	196.72	647,538	196.72
9/24/2025	193.00	197.90	191.34	196.63	936,663	196.63
9/23/2025	194.48	198.60	192.54	193.08	816,590	193.08
9/22/2025	190.14	196.07	189.91	194.06	825,142	194.06
9/19/2025	189.92	191.14	188.25	190.14	3,491,693	190.14
9/18/2025	185.00	191.04	183.35	190.29	1,174,669	190.29
9/17/2025	183.42	186.74	182.52	183.47	845,395	183.47
9/16/2025	188.02	188.02	180.78	182.82	1,312,824	182.82
9/15/2025	192.29	193.06	186.38	186.75	1,740,955	186.75
9/12/2025	192.02	193.42	191.37	192.82	889,224	192.82
9/11/2025	192.00	194.75	191.34	193.38	1,845,304	193.38
9/10/2025	198.08	199.99	187.67	191.78	2,086,996	191.78
9/09/2025	192.09	196.62	185.00	196.39	1,330,288	196.39
9/08/2025	195.59	196.25	190.08	192.47	1,014,722	192.47
9/05/2025	193.53	196.73	192.98	196.18	924,023	196.18
9/04/2025	188.16	193.46	187.50	192.52	1,237,933	192.52
9/03/2025	184.74	187.03	183.10	186.91	664,989	186.91
9/02/2025	183.58	186.05	183.07	185.35	960,767	185.35
8/29/2025	184.17	184.68	181.60	184.33	918,324	184.33
8/28/2025	182.09	185.00	181.04	184.53	978,425	184.53
8/27/2025	180.22	183.10	180.22	181.95	961,358	181.95
8/26/2025	179.71	181.35	179.51	180.04	720,641	180.04
8/25/2025	179.92	181.90	179.03	180.23	1,157,755	180.23
8/22/2025	177.98	181.09	177.58	179.50	924,177	179.50
8/21/2025	182.43	182.72	177.36	177.39	848,412	177.39
8/20/2025	178.82	182.90	178.28	181.94	1,429,838	181.94
8/19/2025	172.25	178.78	172.03	178.03	1,183,724	178.03
8/18/2025	172.00	172.75	170.95	171.33	882,538	171.33
8/15/2025	172.36	173.22	167.86	172.02	1,092,474	172.02
8/14/2025	171.14	173.60	170.43	172.36	797,029	172.36
8/13/2025	171.50	173.36	170.60	171.87	1,056,102	171.87
8/12/2025	166.68	171.01	165.82	170.48	807,176	170.48
8/11/2025	166.37	167.77	165.16	166.63	852,953	166.63
8/08/2025	163.59	165.84	162.71	165.58	734,147	165.58
8/07/2025	160.19	163.71	159.47	163.42	830,818	163.42
8/06/2025	161.16	161.65	158.76	159.26	907,061	159.26
8/05/2025	161.75	162.42	160.06	160.29	665,903	160.29
8/04/2025	158.70	162.21	156.72	161.07	757,748	161.07
8/01/2025	160.74	161.53	157.88	158.09	1,057,703	158.09
7/31/2025	160.47	163.80	158.38	161.28	1,398,639	161.28
7/30/2025	156.10	161.18	155.02	160.89	1,601,864	160.89
7/29/2025	156.85	159.13	155.58	156.06	1,222,800	156.06
7/28/2025	151.63	157.00	151.00	156.52	2,664,642	156.52
7/25/2025	149.00	153.15	146.60	153.02	1,982,395	153.02
7/24/2025	157.94	158.14	147.52	148.38	2,499,870	148.38