NYSE:THC | Historical Stock Price | TENET HEALTHCARE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.72$9.50$24.25$61.87$157.88$402.851980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$29.83$32.38146,850——
1985-12-30$30.17$32.75175,575——
1985-12-27$30.50$33.11145,050——
1985-12-26$30.17$32.75116,550——
1985-12-24$30.00$32.57118,350——
1985-12-23$30.50$33.11155,100——
1985-12-20$31.50$34.19288,450——
1985-12-19$30.50$33.11332,175——
1985-12-18$30.00$32.57233,850——
1985-12-17$31.17$33.83151,425——
1985-12-16$32.00$34.74380,925——
1985-12-13$32.33$35.10181,650——
1985-12-12$31.67$34.37256,200——
1985-12-11$31.33$34.01243,750——
1985-12-10$31.17$33.83305,175——
1985-12-09$30.33$32.93248,625——
1985-12-06$29.67$32.20190,200——
1985-12-05$29.33$31.84256,425——
1985-12-04$29.33$31.84522,750——
1985-12-03$29.33$31.84113,100——
1985-12-02$29.17$31.66258,150——
1985-11-29$29.50$32.02255,075——
1985-11-27$29.00$31.48360,000——
1985-11-26$29.17$31.66314,550——
1985-11-25$29.67$32.20366,000——
1985-11-22$30.00$32.57154,275——
1985-11-21$29.67$32.20159,225——
1985-11-20$29.67$32.20101,850——
1985-11-19$29.50$32.02234,300——
1985-11-18$29.83$32.38125,850——
1985-11-15$29.50$31.82246,750——
1985-11-14$29.83$32.18156,075——
1985-11-13$29.33$31.64190,050——
1985-11-12$30.17$32.54279,375——
1985-11-11$30.00$32.36324,825——
1985-11-08$28.67$30.92166,350——
1985-11-07$28.83$31.10371,700——
1985-11-06$28.00$30.20416,025——
1985-11-05$27.33$29.48319,875——
1985-11-04$27.00$29.12181,500——
1985-11-01$27.00$29.12121,575——
1985-10-31$26.67$28.76245,550——
1985-10-30$27.17$29.30144,375——
1985-10-29$27.17$29.30279,375——
1985-10-28$26.67$28.76235,650——
1985-10-25$26.33$28.40172,950——
1985-10-24$26.17$28.22149,175——
1985-10-23$26.83$28.94248,550——
1985-10-22$26.50$28.58222,075——
1985-10-21$27.17$29.30153,075——
1985-10-18$27.33$29.4887,450——
1985-10-17$28.17$30.38307,950——
1985-10-16$28.33$30.56145,425——
1985-10-15$28.00$30.20224,700——
1985-10-14$28.83$31.10128,925——
1985-10-11$28.67$30.92413,550——
1985-10-10$28.17$30.38466,650——
1985-10-09$27.00$29.12338,100——
1985-10-08$26.17$28.22454,125——
1985-10-07$25.67$27.69289,575——
1985-10-04$26.33$28.40394,050——
1985-10-03$26.83$28.94533,475——
1985-10-02$27.00$29.121,982,250——
1985-10-01$30.17$32.54241,650——
1985-09-30$29.50$31.82147,525——
1985-09-26$29.50$31.82156,825——
1985-09-25$30.33$32.72239,175——
1985-09-24$31.00$33.44161,625——
1985-09-23$31.50$33.98263,850——
1985-09-20$31.17$33.62155,700——
1985-09-19$31.67$34.16220,125——
1985-09-18$32.17$34.70116,025——
1985-09-17$31.67$34.16153,150——
1985-09-16$32.00$34.52182,625——
1985-09-13$32.00$34.52155,325——
1985-09-12$31.83$34.34136,800——
1985-09-11$31.67$34.16186,225——
1985-09-10$31.50$33.98255,750——
1985-09-09$31.50$33.98247,950——
1985-09-06$32.00$34.52389,625——
1985-09-05$32.50$35.06150,675——
1985-09-04$32.33$34.88273,675——
1985-09-03$32.67$35.24349,425——
1985-08-30$33.33$35.95328,500——
1985-08-29$33.67$36.31118,050——
1985-08-28$33.83$36.49183,375——
1985-08-27$34.00$36.67162,675——
1985-08-26$33.67$36.31193,875——
1985-08-23$33.17$35.78137,700——
1985-08-22$33.50$36.13151,500——
1985-08-21$33.67$36.31209,775——
1985-08-20$34.50$37.21164,700——
1985-08-19$33.83$36.49253,500——
1985-08-16$34.00$36.49439,200——
1985-08-15$34.33$36.84657,000——
1985-08-14$35.00$37.56657,750——
1985-08-13$36.33$38.99198,975——
1985-08-12$35.33$37.92145,425——
1985-08-09$35.00$37.56244,800——
1985-08-08$36.00$38.63401,550——
1985-08-07$36.50$39.17297,000——
1985-08-06$36.17$38.81219,225——
1985-08-05$36.83$39.53114,675——
1985-08-02$37.83$40.60149,400——
1985-08-01$38.00$40.78283,275——
1985-07-31$37.17$39.89538,800——
1985-07-30$36.83$39.53435,975——
1985-07-29$35.83$38.45457,125——
1985-07-26$37.33$40.06225,150——
1985-07-25$37.83$40.60536,100——
1985-07-24$38.17$40.96544,875——
1985-07-23$39.50$42.39499,125——
1985-07-22$39.17$42.03452,325——
1985-07-19$39.83$42.75678,450——
1985-07-18$40.33$43.28605,925——
1985-07-17$41.83$44.89230,250——
1985-07-16$42.00$45.07250,125——
1985-07-15$41.50$44.54112,800——
1985-07-12$42.50$45.61154,275——
1985-07-11$41.83$44.8990,975——
1985-07-10$42.83$45.97344,700——
1985-07-09$43.00$46.15134,025——
1985-07-08$43.33$46.50134,175——
1985-07-05$43.33$46.50143,625——
1985-07-03$42.67$45.79312,825——
1985-07-02$42.67$45.79304,275——
1985-07-01$42.50$45.61235,725——
1985-06-28$42.17$45.25166,800——
1985-06-27$42.17$45.25230,625——
1985-06-26$41.00$44.00143,850——
1985-06-25$41.00$44.00192,675——
1985-06-24$40.00$42.93101,850——
1985-06-21$39.83$42.75121,800——
1985-06-20$39.00$41.85142,200——
1985-06-19$39.33$42.21141,825——
1985-06-18$39.50$42.39294,750——
1985-06-17$38.67$41.5078,675——
1985-06-14$38.67$41.50112,800——
1985-06-13$38.50$41.32302,700——
1985-06-12$39.33$42.21103,800——
1985-06-11$39.67$42.57116,625——
1985-06-10$40.33$43.2871,775——
1985-06-07$40.50$43.46191,100——
1985-06-06$41.17$44.18190,875——
1985-06-05$40.83$43.82326,175——
1985-06-04$40.33$43.28350,025——
1985-06-03$39.83$42.75184,800——
1985-05-31$39.50$42.39473,400——
1985-05-30$38.67$41.50299,700——
1985-05-29$39.33$42.21209,400——
1985-05-28$38.83$41.67146,250——
1985-05-24$38.17$40.96135,900——
1985-05-23$37.83$40.60185,625——
1985-05-22$37.83$40.6093,225——
1985-05-21$38.00$40.78237,600——
1985-05-20$38.17$40.96293,475——
1985-05-17$38.33$40.95128,850——
1985-05-16$37.50$40.06202,200——
1985-05-15$38.00$40.60217,650——
1985-05-14$38.00$40.60239,250——
1985-05-13$37.50$40.06144,825——
1985-05-10$37.17$39.71446,325——
1985-05-09$36.67$39.17157,425——
1985-05-08$36.17$38.64202,125——
1985-05-07$35.67$38.10158,625——
1985-05-06$35.33$37.75137,625——
1985-05-03$35.50$37.92182,550——
1985-05-02$35.33$37.75161,625——
1985-05-01$34.50$36.86132,525——
1985-04-30$35.33$37.75277,200——
1985-04-29$36.00$38.46100,125——
1985-04-26$36.67$39.17109,350——
1985-04-25$37.17$39.71108,450——
1985-04-24$36.83$39.35162,450——
1985-04-23$36.00$38.4682,500——
1985-04-22$36.00$38.46132,825——
1985-04-19$36.50$38.9989,625——
1985-04-18$36.67$39.1753,400——
1985-04-17$36.67$39.17134,175——
1985-04-16$36.00$38.46107,775——
1985-04-15$36.00$38.46171,825——
1985-04-12$36.33$38.81157,200——
1985-04-11$36.50$38.99432,525——
1985-04-10$37.00$39.53196,725——
1985-04-09$36.00$38.46155,850——
1985-04-08$36.00$38.46151,275——
1985-04-04$36.50$38.99124,650——
1985-04-03$36.50$38.99147,600——
1985-04-02$37.00$39.5387,450——
1985-04-01$37.33$39.88153,225——
1985-03-29$37.33$39.88181,950——
1985-03-28$37.17$39.71120,225——
1985-03-27$37.33$39.88252,075——
1985-03-26$35.83$38.28125,250——
1985-03-25$36.50$38.99194,775——
1985-03-22$37.17$39.71108,675——
1985-03-21$36.17$38.64109,650——
1985-03-20$36.17$38.64131,025——
1985-03-19$37.00$39.53125,550——
1985-03-18$35.50$37.92231,750——
1985-03-15$35.50$37.9272,975——
1985-03-14$35.17$37.5761,350——
1985-03-13$35.00$37.3993,375——
1985-03-12$34.67$37.03255,675——
1985-03-11$34.50$36.86133,125——
1985-03-08$35.17$37.5782,875——
1985-03-07$35.83$38.2853,775——
1985-03-06$36.33$38.8184,450——
1985-03-05$36.83$39.3599,900——
1985-03-04$36.67$39.17148,050——
1985-03-01$37.33$39.88195,000——
1985-02-28$37.50$40.06214,500——
1985-02-27$37.17$39.71180,975——
1985-02-26$38.00$40.60230,325——
1985-02-25$37.17$39.71135,300——
1985-02-22$37.33$39.88158,625——
1985-02-21$37.33$39.88138,375——
1985-02-20$38.33$40.95224,100——
1985-02-19$37.83$40.4291,350——
1985-02-15$38.33$40.77204,225——
1985-02-14$37.50$39.88208,875——
1985-02-13$37.17$39.53174,975——
1985-02-12$36.17$38.4663,825——
1985-02-11$36.17$38.46118,275——
1985-02-08$37.00$39.35164,400——
1985-02-07$36.33$38.64137,925——
1985-02-06$36.67$38.99137,400——
1985-02-05$36.50$38.82379,425——
1985-02-04$37.00$39.35324,825——
1985-02-01$36.50$38.82301,725——
1985-01-31$36.67$38.99197,850——
1985-01-30$36.83$39.17444,075——
1985-01-29$35.83$38.11163,875——
1985-01-28$35.17$37.40200,550——
1985-01-25$35.33$37.58288,450——
1985-01-24$35.00$37.22414,000——
1985-01-23$35.17$37.40305,700——
1985-01-22$34.33$36.51484,950——
1985-01-21$33.83$35.98248,175——
1985-01-18$32.83$34.92117,675——
1985-01-17$32.50$34.56196,050——
1985-01-16$33.00$35.09353,925——
1985-01-15$33.17$35.27571,200——
1985-01-14$32.67$34.74635,025——
1985-01-11$31.17$33.14273,450——
1985-01-10$30.50$32.44475,575——
1985-01-09$30.00$31.90166,050——
1985-01-08$30.50$32.44311,250——
1985-01-07$30.33$32.26103,500——
1985-01-04$30.00$31.90123,825——
1985-01-03$30.17$32.0894,275——
1985-01-02$30.33$32.26145,875——