THC
Tenet Healthcare Corporation NYQ · THC
$195.35
-1.14
(-0.58%)
Neutral · +0.29σ
Price alert —
Loading…
Sign in to get a one-time email the moment THC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $195.65 | $198.55 | $191.26 | $195.35 | 0.7M |
| 2026-07-21 | $193.69 | $197.78 | $191.59 | $196.49 | 0.9M |
| 2026-07-20 | $196.09 | $198.13 | $193.58 | $194.38 | 0.8M |
| 2026-07-17 | $197.65 | $199.52 | $194.72 | $194.91 | 1.2M |
| 2026-07-16 | $192.00 | $200.99 | $192.00 | $199.20 | 1.2M |
| 2026-07-15 | $182.21 | $193.87 | $182.20 | $192.34 | 1.6M |
| 2026-07-14 | $185.00 | $189.15 | $179.91 | $183.69 | 3.0M |
| 2026-07-13 | $204.09 | $205.94 | $194.08 | $194.81 | 1.1M |
| 2026-07-10 | $207.81 | $208.88 | $201.26 | $204.25 | 0.9M |
| 2026-07-09 | $205.06 | $209.42 | $204.28 | $206.77 | 0.8M |
| 2026-07-08 | $206.01 | $206.78 | $202.34 | $206.26 | 0.8M |
| 2026-07-07 | $208.36 | $210.41 | $206.77 | $208.82 | 0.8M |
| 2026-07-06 | $206.67 | $207.53 | $203.93 | $206.19 | 1.2M |
| 2026-07-02 | $192.01 | $208.52 | $191.63 | $203.72 | 2.1M |
| 2026-07-01 | $187.68 | $192.00 | $187.08 | $191.20 | 1.1M |
| 2026-06-30 | $187.17 | $187.80 | $183.50 | $187.08 | 1.2M |
| 2026-06-29 | $188.07 | $188.64 | $185.03 | $187.17 | 1.1M |
| 2026-06-26 | $184.39 | $189.00 | $181.40 | $189.00 | 1.6M |
| 2026-06-25 | $184.23 | $186.52 | $182.80 | $183.94 | 0.7M |
| 2026-06-24 | $180.08 | $185.25 | $178.26 | $182.96 | 1.1M |
| 2026-06-23 | $178.99 | $182.00 | $177.64 | $180.88 | 0.8M |
| 2026-06-22 | $173.92 | $178.99 | $171.75 | $178.75 | 1.3M |
| 2026-06-18 | $179.57 | $181.11 | $171.45 | $172.57 | 2.6M |
| 2026-06-17 | $182.25 | $184.86 | $177.98 | $178.50 | 1.2M |
| 2026-06-16 | $180.57 | $184.79 | $180.12 | $183.56 | 1.4M |
| 2026-06-15 | $178.40 | $179.99 | $174.89 | $179.11 | 1.5M |
| 2026-06-12 | $173.69 | $179.02 | $172.87 | $174.66 | 1.3M |
| 2026-06-11 | $165.19 | $175.74 | $165.19 | $173.17 | 1.7M |
| 2026-06-10 | $164.07 | $168.90 | $161.75 | $164.77 | 0.9M |
| 2026-06-09 | $164.40 | $167.60 | $161.79 | $166.36 | 1.2M |
| 2026-06-08 | $161.58 | $163.10 | $157.58 | $163.01 | 1.6M |
| 2026-06-05 | $163.44 | $166.09 | $161.46 | $162.06 | 1.0M |
| 2026-06-04 | $166.62 | $169.09 | $157.71 | $161.37 | 1.8M |
| 2026-06-03 | $160.00 | $166.37 | $159.11 | $164.84 | 2.5M |
| 2026-06-02 | $170.30 | $170.85 | $162.55 | $163.60 | 1.4M |
| 2026-06-01 | $172.96 | $175.09 | $166.00 | $170.09 | 1.8M |
| 2026-05-29 | $171.13 | $179.56 | $171.13 | $175.32 | 1.4M |
| 2026-05-28 | $179.19 | $180.36 | $172.39 | $173.20 | 1.1M |
| 2026-05-27 | $177.35 | $182.69 | $176.59 | $181.06 | 1.5M |
| 2026-05-26 | $171.91 | $179.01 | $171.59 | $176.38 | 1.2M |
| 2026-05-22 | $178.08 | $182.01 | $173.75 | $173.78 | 1.0M |
| 2026-05-21 | $182.93 | $184.09 | $177.75 | $178.00 | 1.5M |
| 2026-05-20 | $190.79 | $191.65 | $183.77 | $187.41 | 1.8M |
| 2026-05-19 | $190.99 | $193.47 | $182.00 | $191.40 | 2.2M |
| 2026-05-18 | $196.89 | $199.08 | $192.33 | $192.45 | 1.1M |
| 2026-05-15 | $198.89 | $200.66 | $194.80 | $196.66 | 1.7M |
| 2026-05-14 | $197.06 | $200.89 | $195.88 | $198.55 | 1.5M |
| 2026-05-13 | $195.23 | $199.20 | $194.12 | $195.86 | 1.1M |
| 2026-05-12 | $191.68 | $197.93 | $189.25 | $195.88 | 1.3M |
| 2026-05-11 | $190.30 | $192.04 | $187.34 | $191.68 | 1.0M |
| 2026-05-08 | $196.11 | $198.43 | $188.88 | $190.38 | 1.2M |
| 2026-05-07 | $194.71 | $197.85 | $191.06 | $194.13 | 1.5M |
| 2026-05-06 | $188.32 | $196.55 | $187.45 | $194.51 | 2.0M |
| 2026-05-05 | $184.67 | $188.68 | $181.86 | $186.91 | 1.8M |
| 2026-05-04 | $180.93 | $186.59 | $177.41 | $185.35 | 1.5M |
| 2026-05-01 | $179.11 | $188.02 | $178.53 | $183.27 | 3.3M |
| 2026-04-30 | $183.61 | $183.73 | $168.11 | $177.12 | 3.3M |
| 2026-04-29 | $175.93 | $181.52 | $175.93 | $180.10 | 2.1M |
| 2026-04-28 | $187.18 | $188.04 | $177.20 | $177.50 | 1.2M |
| 2026-04-27 | $181.37 | $186.31 | $180.79 | $185.53 | 1.5M |
| 2026-04-24 | $179.01 | $181.64 | $170.69 | $180.81 | 2.7M |
| 2026-04-23 | $190.92 | $192.70 | $186.26 | $188.33 | 0.9M |
| 2026-04-22 | $185.76 | $191.37 | $184.53 | $191.22 | 1.3M |
| 2026-04-21 | $192.10 | $192.75 | $185.29 | $185.47 | 2.1M |
| 2026-04-20 | $196.00 | $197.01 | $190.60 | $191.26 | 1.3M |
| 2026-04-17 | $193.54 | $200.43 | $193.18 | $196.64 | 1.0M |
| 2026-04-16 | $195.47 | $199.07 | $191.48 | $192.00 | 0.7M |
| 2026-04-15 | $198.32 | $200.86 | $191.61 | $193.56 | 1.3M |
| 2026-04-14 | $192.73 | $200.06 | $191.14 | $196.60 | 1.0M |
| 2026-04-13 | $194.66 | $196.55 | $187.81 | $192.99 | 1.4M |
| 2026-04-10 | $201.67 | $203.80 | $193.40 | $195.24 | 1.5M |
| 2026-04-09 | $198.77 | $205.61 | $198.67 | $201.87 | 0.8M |
| 2026-04-08 | $204.50 | $206.48 | $199.33 | $199.34 | 1.7M |
| 2026-04-07 | $189.26 | $196.79 | $189.26 | $194.60 | 1.1M |
| 2026-04-06 | $186.94 | $190.32 | $185.51 | $190.28 | 1.2M |
| 2026-04-02 | $185.54 | $189.59 | $183.15 | $188.17 | 0.6M |
| 2026-04-01 | $189.65 | $192.75 | $188.92 | $190.27 | 0.8M |
| 2026-03-31 | $189.13 | $192.41 | $182.00 | $188.71 | 1.5M |
| 2026-03-30 | $193.50 | $193.50 | $187.64 | $188.00 | 1.0M |
| 2026-03-27 | $195.33 | $197.00 | $190.85 | $191.86 | 0.6M |
| 2026-03-26 | $197.92 | $202.10 | $195.07 | $195.46 | 0.6M |
| 2026-03-25 | $200.07 | $202.71 | $196.67 | $200.04 | 0.5M |
| 2026-03-24 | $202.19 | $203.44 | $194.43 | $199.63 | 1.1M |
| 2026-03-23 | $204.71 | $207.23 | $202.26 | $203.41 | 1.1M |
| 2026-03-20 | $203.50 | $204.93 | $198.89 | $200.35 | 2.0M |
| 2026-03-19 | $202.94 | $206.54 | $197.79 | $205.11 | 1.1M |
| 2026-03-18 | $211.64 | $214.28 | $199.99 | $203.21 | 1.2M |
| 2026-03-17 | $220.51 | $222.10 | $206.41 | $211.64 | 1.2M |
| 2026-03-16 | $229.21 | $229.21 | $219.12 | $219.30 | 0.9M |
| 2026-03-13 | $226.57 | $228.30 | $215.97 | $227.63 | 1.3M |
| 2026-03-12 | $233.09 | $239.30 | $224.24 | $224.73 | 1.1M |
| 2026-03-11 | $237.00 | $239.65 | $233.00 | $234.58 | 1.0M |
| 2026-03-10 | $240.30 | $243.54 | $237.01 | $237.42 | 1.0M |
| 2026-03-09 | $234.98 | $241.51 | $230.42 | $240.59 | 1.1M |
| 2026-03-06 | $238.69 | $239.93 | $233.00 | $236.95 | 0.8M |
| 2026-03-05 | $241.27 | $247.21 | $236.74 | $241.40 | 0.9M |
| 2026-03-04 | $242.50 | $245.98 | $237.84 | $244.80 | 1.1M |
| 2026-03-03 | $232.25 | $243.72 | $228.48 | $242.88 | 1.2M |
| 2026-03-02 | $237.00 | $238.75 | $229.91 | $235.12 | 0.7M |
| 2026-02-27 | $237.87 | $240.13 | $235.39 | $239.39 | 0.6M |
| 2026-02-26 | $237.32 | $240.59 | $233.16 | $239.67 | 1.2M |
| 2026-02-25 | $238.50 | $240.83 | $235.60 | $237.04 | 0.7M |
| 2026-02-24 | $235.00 | $237.67 | $231.26 | $237.58 | 0.8M |
| 2026-02-23 | $228.70 | $234.29 | $226.90 | $233.77 | 0.8M |
| 2026-02-20 | $227.66 | $230.15 | $226.06 | $229.90 | 1.0M |
| 2026-02-19 | $230.69 | $231.90 | $227.01 | $228.08 | 1.0M |
| 2026-02-18 | $234.60 | $234.60 | $229.02 | $231.75 | 0.8M |
| 2026-02-17 | $233.04 | $235.02 | $227.34 | $234.25 | 1.2M |
| 2026-02-13 | $231.16 | $235.50 | $227.48 | $231.10 | 1.2M |
| 2026-02-12 | $226.35 | $235.77 | $223.80 | $232.26 | 2.5M |
| 2026-02-11 | $188.35 | $229.00 | $186.50 | $226.35 | 3.4M |
| 2026-02-10 | $194.21 | $194.21 | $188.79 | $193.04 | 1.4M |
| 2026-02-09 | $199.92 | $201.91 | $192.30 | $192.96 | 1.3M |
| 2026-02-06 | $198.45 | $204.38 | $197.48 | $201.37 | 1.3M |
| 2026-02-05 | $191.85 | $196.96 | $190.51 | $195.97 | 1.1M |
| 2026-02-04 | $192.66 | $195.07 | $190.25 | $190.66 | 0.9M |
| 2026-02-03 | $193.68 | $195.77 | $191.86 | $192.85 | 1.4M |
| 2026-02-02 | $189.73 | $195.17 | $187.71 | $188.03 | 1.2M |
| 2026-01-30 | $188.95 | $191.41 | $186.91 | $189.28 | 0.6M |
| 2026-01-29 | $189.25 | $190.52 | $186.74 | $189.49 | 0.7M |
| 2026-01-28 | $187.12 | $192.59 | $186.18 | $189.58 | 1.0M |
| 2026-01-27 | $196.18 | $201.28 | $188.95 | $189.15 | 1.1M |
| 2026-01-26 | $189.10 | $192.01 | $188.46 | $189.92 | 1.0M |
| 2026-01-23 | $188.12 | $190.00 | $185.00 | $188.78 | 0.7M |