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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$30.00$33.37255,300——
1986-12-30$30.00$33.37385,650——
1986-12-29$31.00$34.48114,975——
1986-12-26$31.50$35.04292,050——
1986-12-24$31.50$35.04187,800——
1986-12-23$31.67$35.22244,950——
1986-12-22$31.33$34.85166,500——
1986-12-19$31.50$35.04345,450——
1986-12-18$30.83$34.30154,350——
1986-12-17$30.67$34.11444,750——
1986-12-16$31.33$34.85157,575——
1986-12-15$31.17$34.67450,600——
1986-12-12$31.83$35.41192,300——
1986-12-11$32.33$35.96324,375——
1986-12-10$33.00$36.71109,575——
1986-12-09$32.83$36.5284,825——
1986-12-08$33.17$36.89110,175——
1986-12-05$33.33$37.0899,375——
1986-12-04$33.67$37.45174,150——
1986-12-03$33.00$36.71174,225——
1986-12-02$33.67$37.45214,125——
1986-12-01$32.83$36.52137,700——
1986-11-28$33.00$36.7179,350——
1986-11-26$32.83$36.52147,375——
1986-11-25$34.00$37.82105,675——
1986-11-24$34.00$37.82189,675——
1986-11-21$33.83$37.63254,475——
1986-11-20$34.00$37.82161,400——
1986-11-19$33.83$37.63340,575——
1986-11-18$34.33$38.19337,275——
1986-11-17$34.83$38.75194,700——
1986-11-14$34.67$38.34129,450——
1986-11-13$35.17$38.89287,775——
1986-11-12$35.50$39.26278,475——
1986-11-11$35.33$39.07430,200——
1986-11-10$34.50$38.15342,225——
1986-11-07$33.67$37.23164,250——
1986-11-06$33.50$37.05114,000——
1986-11-05$33.67$37.23146,325——
1986-11-04$33.67$37.23146,925——
1986-11-03$33.67$37.23348,525——
1986-10-31$32.83$36.31138,375——
1986-10-30$33.00$36.49384,975——
1986-10-29$33.00$36.49115,200——
1986-10-28$32.83$36.31568,800——
1986-10-27$32.00$35.39322,500——
1986-10-24$32.00$35.3951,300——
1986-10-23$32.67$36.13146,850——
1986-10-22$32.00$35.39465,600——
1986-10-21$31.67$35.02121,350——
1986-10-20$31.50$34.84177,375——
1986-10-17$31.83$35.20131,400——
1986-10-16$32.00$35.3985,800——
1986-10-15$32.50$35.94121,950——
1986-10-14$32.50$35.9483,775——
1986-10-13$32.50$35.9416,275——
1986-10-10$32.33$35.7664,275——
1986-10-09$32.33$35.76102,825——
1986-10-08$32.33$35.76222,750——
1986-10-07$32.67$36.1379,350——
1986-10-06$32.50$35.94202,725——
1986-10-03$32.67$36.1376,050——
1986-10-02$32.67$36.1381,450——
1986-10-01$33.17$36.68402,150——
1986-09-30$32.33$35.76225,525——
1986-09-29$32.17$35.57174,525——
1986-09-26$32.50$35.94122,325——
1986-09-25$32.00$35.39257,400——
1986-09-24$32.17$35.57108,900——
1986-09-23$32.33$35.76150,975——
1986-09-22$32.17$35.57106,275——
1986-09-19$32.00$35.39210,300——
1986-09-18$32.17$35.57200,550——
1986-09-17$32.17$35.57198,750——
1986-09-16$32.00$35.39202,950——
1986-09-15$31.67$35.02233,400——
1986-09-12$31.33$34.65346,575——
1986-09-11$32.00$35.39339,075——
1986-09-10$33.50$37.05194,325——
1986-09-09$33.50$37.05357,300——
1986-09-08$33.00$36.49141,375——
1986-09-05$33.33$36.86319,875——
1986-09-04$33.67$37.23293,175——
1986-09-03$33.33$36.86369,000——
1986-09-02$32.17$35.57226,050——
1986-08-29$31.83$35.20214,575——
1986-08-28$31.83$35.20100,800——
1986-08-27$31.83$35.20104,250——
1986-08-26$31.83$35.20200,400——
1986-08-25$31.33$34.6572,750——
1986-08-22$31.83$35.2094,200——
1986-08-21$31.67$35.02125,700——
1986-08-20$32.00$35.39234,375——
1986-08-19$31.50$34.8483,850——
1986-08-18$31.50$34.84138,000——
1986-08-15$32.00$35.18113,025——
1986-08-14$32.00$35.18260,550——
1986-08-13$31.33$34.45604,200——
1986-08-12$30.83$33.90772,500——
1986-08-11$28.83$31.70212,550——
1986-08-08$28.50$31.33248,025——
1986-08-07$28.50$31.33248,850——
1986-08-06$29.00$31.88293,850——
1986-08-05$28.50$31.33145,350——
1986-08-04$29.33$32.25262,500——
1986-08-01$29.50$32.43115,275——
1986-07-31$29.33$32.25145,200——
1986-07-30$29.00$31.88214,125——
1986-07-29$29.17$32.07229,275——
1986-07-28$29.33$32.25171,900——
1986-07-25$30.83$33.90306,225——
1986-07-24$31.00$34.08134,100——
1986-07-23$32.17$35.3797,200——
1986-07-22$32.50$35.73141,375——
1986-07-21$32.67$35.92150,825——
1986-07-18$32.33$35.55185,700——
1986-07-17$32.67$35.92159,750——
1986-07-16$32.67$35.92181,350——
1986-07-15$32.67$35.92166,650——
1986-07-14$33.00$36.28206,925——
1986-07-11$33.33$36.65215,925——
1986-07-10$32.83$36.1073,050——
1986-07-09$32.83$36.10108,225——
1986-07-08$32.33$35.55200,925——
1986-07-07$32.00$35.18287,400——
1986-07-03$33.67$37.01185,850——
1986-07-02$33.83$37.20795,000——
1986-07-01$32.83$36.10319,950——
1986-06-30$31.17$34.27111,900——
1986-06-27$31.17$34.27160,800——
1986-06-26$31.17$34.27283,875——
1986-06-25$32.00$35.18503,925——
1986-06-24$32.67$35.92968,250——
1986-06-23$31.00$34.08119,400——
1986-06-20$31.67$34.82163,650——
1986-06-19$31.33$34.45515,400——
1986-06-18$30.17$33.17314,175——
1986-06-17$29.67$32.62318,900——
1986-06-16$29.83$32.80299,475——
1986-06-13$30.17$33.17345,675——
1986-06-12$30.50$33.53179,925——
1986-06-11$31.00$34.08292,800——
1986-06-10$31.00$34.0882,725——
1986-06-09$31.17$34.27118,350——
1986-06-06$31.50$34.6390,975——
1986-06-05$32.17$35.37129,450——
1986-06-04$31.83$35.00254,100——
1986-06-03$32.33$35.5580,475——
1986-06-02$32.17$35.37151,650——
1986-05-30$32.00$35.18204,975——
1986-05-29$32.17$35.37171,975——
1986-05-28$31.67$34.82197,475——
1986-05-27$32.00$35.18327,075——
1986-05-23$32.00$35.18166,425——
1986-05-22$32.00$35.18254,700——
1986-05-21$32.00$35.18214,500——
1986-05-20$32.17$35.37180,900——
1986-05-19$31.83$35.00124,950——
1986-05-16$32.00$34.9883,925——
1986-05-15$32.33$35.34113,400——
1986-05-14$32.50$35.5289,325——
1986-05-13$32.83$35.89235,650——
1986-05-12$32.83$35.89136,350——
1986-05-09$32.33$35.34405,000——
1986-05-08$31.17$34.07138,600——
1986-05-07$30.83$33.70103,575——
1986-05-06$31.00$33.88231,000——
1986-05-05$32.00$34.98106,650——
1986-05-02$31.00$33.88179,025——
1986-05-01$31.83$34.79320,850——
1986-04-30$30.67$33.52226,125——
1986-04-29$31.83$34.79200,400——
1986-04-28$32.33$35.34135,750——
1986-04-25$32.50$35.5278,525——
1986-04-24$32.33$35.34114,300——
1986-04-23$32.50$35.52157,500——
1986-04-22$32.33$35.34202,500——
1986-04-21$33.00$36.07196,125——
1986-04-18$32.33$35.34160,350——
1986-04-17$33.00$36.07223,725——
1986-04-16$33.33$36.43278,850——
1986-04-15$32.83$35.89131,850——
1986-04-14$32.83$35.8984,975——
1986-04-11$33.00$36.07161,475——
1986-04-10$32.50$35.52174,000——
1986-04-09$32.83$35.89246,750——
1986-04-08$32.67$35.7196,000——
1986-04-07$32.33$35.34107,325——
1986-04-04$32.17$35.16330,375——
1986-04-03$32.00$34.98234,600——
1986-04-02$32.17$35.16188,100——
1986-04-01$32.17$35.16142,350——
1986-03-31$32.67$35.71154,725——
1986-03-27$32.83$35.89294,600——
1986-03-26$33.00$36.07307,500——
1986-03-25$33.00$36.07207,150——
1986-03-24$32.17$35.16377,100——
1986-03-21$32.00$34.98263,100——
1986-03-20$31.50$34.43164,850——
1986-03-19$31.50$34.43132,825——
1986-03-18$32.00$34.98184,725——
1986-03-17$31.67$34.61204,750——
1986-03-14$31.67$34.61285,000——
1986-03-13$32.83$35.89336,525——
1986-03-12$32.67$35.71810,000——
1986-03-11$32.50$35.52556,950——
1986-03-10$31.67$34.61188,925——
1986-03-07$32.00$34.98772,500——
1986-03-06$30.50$33.34503,175——
1986-03-05$29.67$32.43263,100——
1986-03-04$29.33$32.06365,175——
1986-03-03$28.50$31.15205,125——
1986-02-28$28.83$31.52221,925——
1986-02-27$27.83$30.42362,775——
1986-02-26$28.17$30.79295,575——
1986-02-25$28.83$31.52157,350——
1986-02-24$28.83$31.52276,225——
1986-02-21$29.33$32.06418,875——
1986-02-20$28.17$30.79452,250——
1986-02-19$27.17$29.69435,675——
1986-02-18$27.33$29.88241,275——
1986-02-14$27.17$29.49275,100——
1986-02-13$27.50$29.85339,300——
1986-02-12$27.50$29.85430,275——
1986-02-11$27.67$30.03232,200——
1986-02-10$28.00$30.39331,800——
1986-02-07$26.50$28.77457,125——
1986-02-06$26.00$28.22366,600——
1986-02-05$26.00$28.22144,900——
1986-02-04$26.17$28.40772,500——
1986-02-03$26.67$28.95698,550——
1986-01-31$26.50$28.77690,300——
1986-01-30$26.83$29.13318,825——
1986-01-29$27.50$29.85420,900——
1986-01-28$27.67$30.03244,500——
1986-01-27$27.33$29.67320,775——
1986-01-24$27.00$29.31496,950——
1986-01-23$28.00$30.39922,500——
1986-01-22$28.67$31.12191,175——
1986-01-21$29.33$31.84284,175——
1986-01-20$29.50$32.02500,400——
1986-01-17$29.83$32.38195,450——
1986-01-16$30.33$32.93263,250——
1986-01-15$30.17$32.75211,950——
1986-01-14$30.83$33.47189,525——
1986-01-13$30.33$32.9395,025——
1986-01-10$30.17$32.75127,875——
1986-01-09$29.50$32.02392,625——
1986-01-08$30.67$33.29402,225——
1986-01-07$32.33$35.10420,750——
1986-01-06$31.17$33.83485,175——
1986-01-03$30.00$32.57222,525——
1986-01-02$30.33$32.93227,925——