5 DAY PERFORMANCE
-4.38%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
+3.29%
6 MONTH PERFORMANCE
+22.06%
YEAR-TO-DATE PERFORMANCE
+60.70%
1 YEAR PERFORMANCE
+43.86%
Tenet Healthcare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $206.32 | $201.66 (-2.26%) | $208.98 | $201.27 | 231.25 K | $17.79 B |
| 12/08/2025 | $210.51 | $206.31 (-2%) | $212.04 | $205.52 | 712.90 K | $18.15 B |
| 12/05/2025 | $213.16 | $210.00 (-1.48%) | $213.85 | $209.75 | 571.74 K | $18.47 B |
| 12/04/2025 | $210.25 | $212.14 (0.9%) | $215.47 | $209.06 | 834.60 K | $18.66 B |
| 12/03/2025 | $215.68 | $211.34 (-2.01%) | $217.71 | $209.52 | 968.10 K | $18.59 B |
| 12/02/2025 | $222.00 | $214.84 (-3.23%) | $222.82 | $214.48 | 806.55 K | $18.90 B |
| 12/01/2025 | $215.72 | $215.13 (-0.27%) | $218.87 | $212.86 | 968.70 K | $18.92 B |
| 11/28/2025 | $217.50 | $216.84 (-0.3%) | $218.59 | $215.80 | 189.64 K | $19.07 B |
| 11/26/2025 | $219.80 | $217.42 (-1.08%) | $221.00 | $217.04 | 856.60 K | $19.12 B |
| 11/25/2025 | $214.87 | $218.46 (1.67%) | $220.31 | $214.82 | 1.57 M | $19.21 B |
| 11/24/2025 | $202.35 | $214.62 (6.06%) | $215.93 | $200.83 | 3.40 M | $18.88 B |
| 11/21/2025 | $188.78 | $191.96 (1.68%) | $194.72 | $187.52 | 1.11 M | $16.88 B |
| 11/20/2025 | $194.97 | $186.68 (-4.25%) | $196.00 | $186.21 | 847.34 K | $16.42 B |
| 11/19/2025 | $192.62 | $194.25 (0.85%) | $194.73 | $190.16 | 1.29 M | $17.08 B |
| 11/18/2025 | $191.46 | $193.00 (0.8%) | $193.74 | $190.96 | 893.83 K | $16.97 B |
| 11/17/2025 | $193.00 | $192.40 (-0.31%) | $194.92 | $191.10 | 1.12 M | $16.92 B |
| 11/14/2025 | $196.18 | $192.91 (-1.67%) | $196.71 | $191.88 | 936.66 K | $16.97 B |
| 11/13/2025 | $199.02 | $196.66 (-1.19%) | $200.17 | $195.29 | 516.37 K | $17.30 B |
| 11/12/2025 | $198.12 | $199.99 (0.94%) | $202.44 | $197.35 | 602.34 K | $17.59 B |
| 11/11/2025 | $195.54 | $198.32 (1.42%) | $202.26 | $192.99 | 1.11 M | $17.44 B |
| 11/10/2025 | $192.00 | $194.68 (1.4%) | $198.14 | $189.58 | 1.14 M | $17.12 B |
| 11/07/2025 | $203.55 | $205.26 (0.84%) | $206.24 | $201.89 | 508.22 K | $18.05 B |
| 11/06/2025 | $208.95 | $204.19 (-2.28%) | $210.34 | $203.72 | 693.95 K | $17.96 B |
| 11/05/2025 | $206.49 | $208.62 (1.03%) | $209.17 | $203.94 | 982.00 K | $18.35 B |
| 11/04/2025 | $199.98 | $207.73 (3.88%) | $209.64 | $199.12 | 1.17 M | $18.27 B |
| 11/03/2025 | $205.78 | $201.39 (-2.13%) | $205.78 | $198.33 | 1.23 M | $17.71 B |
| 10/31/2025 | $207.78 | $206.49 (-0.62%) | $210.47 | $205.65 | 1.13 M | $18.16 B |
| 10/30/2025 | $208.04 | $208.62 (0.28%) | $214.40 | $207.46 | 1.24 M | $18.35 B |
| 10/29/2025 | $205.34 | $209.14 (1.85%) | $212.22 | $203.54 | 1.42 M | $18.39 B |
| 10/28/2025 | $209.93 | $204.62 (-2.53%) | $213.98 | $198.45 | 1.77 M | $18.00 B |
| 10/27/2025 | $210.39 | $216.17 (2.75%) | $217.16 | $210.39 | 1.81 M | $19.01 B |
| 10/24/2025 | $209.51 | $210.38 (0.42%) | $217.43 | $203.15 | 1.77 M | $19.17 B |
| 10/23/2025 | $204.27 | $206.91 (1.29%) | $208.25 | $204.14 | 1.22 M | $18.86 B |
| 10/22/2025 | $203.42 | $205.12 (0.84%) | $206.10 | $202.86 | 991.17 K | $18.69 B |
| 10/21/2025 | $202.64 | $202.35 (-0.14%) | $203.29 | $200.88 | 770.84 K | $18.44 B |
| 10/20/2025 | $201.31 | $202.11 (0.4%) | $202.83 | $200.39 | 695.50 K | $18.42 B |
| 10/17/2025 | $199.13 | $200.00 (0.44%) | $200.12 | $196.20 | 761.00 K | $18.23 B |
| 10/16/2025 | $199.26 | $199.13 (-0.07%) | $200.65 | $197.20 | 733.86 K | $18.15 B |
| 10/15/2025 | $196.99 | $199.23 (1.14%) | $200.26 | $195.94 | 1.12 M | $18.16 B |
| 10/14/2025 | $191.01 | $196.33 (2.79%) | $196.60 | $190.48 | 1.18 M | $17.89 B |
| 10/13/2025 | $191.43 | $190.00 (-0.75%) | $191.68 | $187.67 | 686.50 K | $17.32 B |
| 10/10/2025 | $195.19 | $189.58 (-2.87%) | $195.46 | $189.13 | 869.67 K | $17.28 B |
| 10/09/2025 | $201.05 | $194.85 (-3.08%) | $202.00 | $193.91 | 1.37 M | $17.76 B |
| 10/08/2025 | $204.69 | $200.48 (-2.06%) | $205.96 | $200.17 | 832.03 K | $18.27 B |
| 10/07/2025 | $201.12 | $204.83 (1.84%) | $207.14 | $199.30 | 690.60 K | $18.67 B |
| 10/06/2025 | $202.78 | $199.76 (-1.49%) | $204.59 | $199.64 | 640.74 K | $18.21 B |
| 10/03/2025 | $203.52 | $203.00 (-0.26%) | $205.99 | $202.01 | 868.10 K | $18.50 B |
| 10/02/2025 | $201.64 | $203.38 (0.86%) | $203.82 | $200.37 | 521.13 K | $18.54 B |
| 10/01/2025 | $202.25 | $201.34 (-0.45%) | $202.60 | $197.58 | 999.24 K | $18.35 B |
| 09/30/2025 | $201.72 | $203.04 (0.65%) | $204.49 | $201.72 | 997.20 K | $18.50 B |
| 09/29/2025 | $201.90 | $201.20 (-0.35%) | $202.71 | $199.49 | 1.01 M | $18.34 B |
| 09/26/2025 | $197.70 | $202.00 (2.18%) | $202.15 | $197.56 | 976.00 K | $18.41 B |
| 09/25/2025 | $196.21 | $196.72 (0.26%) | $197.30 | $193.13 | 647.54 K | $17.93 B |
| 09/24/2025 | $193.00 | $196.63 (1.88%) | $197.90 | $191.34 | 936.70 K | $17.92 B |
| 09/23/2025 | $194.48 | $193.08 (-0.72%) | $198.61 | $192.54 | 816.82 K | $17.60 B |
| 09/22/2025 | $190.14 | $194.06 (2.06%) | $196.07 | $189.91 | 825.15 K | $17.69 B |
| 09/19/2025 | $189.92 | $190.14 (0.12%) | $191.14 | $188.25 | 3.49 M | $17.33 B |
| 09/18/2025 | $185.00 | $190.29 (2.86%) | $191.04 | $183.35 | 1.17 M | $17.34 B |
| 09/17/2025 | $183.42 | $183.47 (0.03%) | $186.74 | $182.52 | 845.40 K | $16.72 B |
| 09/16/2025 | $188.02 | $182.82 (-2.77%) | $188.02 | $180.78 | 1.31 M | $16.66 B |
| 09/15/2025 | $192.29 | $186.75 (-2.88%) | $193.06 | $186.39 | 1.74 M | $17.02 B |
| 09/12/2025 | $192.02 | $192.82 (0.42%) | $193.42 | $191.37 | 889.22 K | $17.57 B |
| 09/11/2025 | $192.00 | $193.38 (0.72%) | $194.75 | $191.34 | 1.85 M | $17.62 B |
| 09/10/2025 | $198.08 | $191.78 (-3.18%) | $199.99 | $187.67 | 2.09 M | $17.48 B |
| 09/09/2025 | $192.09 | $196.39 (2.24%) | $196.62 | $185.00 | 1.33 M | $17.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
