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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.03$54.341,001,100——
2019-12-30$37.82$54.041,021,400——
2019-12-27$38.25$54.65504,300——
2019-12-26$38.45$54.94452,600——
2019-12-24$38.23$54.62263,500——
2019-12-23$38.45$54.94548,400——
2019-12-20$38.75$55.372,463,700——
2019-12-19$38.18$54.55803,400——
2019-12-18$37.98$54.27970,700——
2019-12-17$37.59$53.71596,600——
2019-12-16$37.84$54.07945,400——
2019-12-13$37.03$52.91682,200——
2019-12-12$37.21$53.17663,000——
2019-12-11$36.64$52.35794,700——
2019-12-10$37.05$52.94923,700——
2019-12-09$36.85$52.651,369,800——
2019-12-06$35.53$50.771,104,200——
2019-12-05$34.27$48.97621,800——
2019-12-04$33.74$48.21889,000——
2019-12-03$33.07$47.25873,400——
2019-12-02$32.64$46.64824,500——
2019-11-29$32.20$46.01350,200——
2019-11-27$33.07$47.25768,100——
2019-11-26$31.92$45.61841,000——
2019-11-25$32.51$46.451,670,500——
2019-11-22$31.43$44.91932,600——
2019-11-21$31.41$44.881,268,300——
2019-11-20$31.40$44.871,477,100——
2019-11-19$31.76$45.381,557,700——
2019-11-18$30.80$44.011,068,500——
2019-11-15$30.55$43.651,939,600——
2019-11-14$29.48$42.12934,500——
2019-11-13$29.65$42.36770,900——
2019-11-12$29.90$42.721,128,800——
2019-11-11$29.98$42.84858,400——
2019-11-08$29.70$42.441,898,100——
2019-11-07$30.00$42.861,583,700——
2019-11-06$29.67$42.392,673,800——
2019-11-05$28.11$40.163,886,700——
2019-11-04$27.12$38.751,578,000——
2019-11-01$25.88$36.981,965,900——
2019-10-31$25.34$36.21832,900——
2019-10-30$26.39$37.71712,400——
2019-10-29$26.70$38.152,280,400——
2019-10-28$25.34$36.211,424,100——
2019-10-25$24.65$35.22976,200——
2019-10-24$24.91$35.59394,700——
2019-10-23$25.06$35.81506,400——
2019-10-22$24.93$35.62501,600——
2019-10-21$24.48$34.98841,300——
2019-10-18$23.81$34.02574,100——
2019-10-17$23.50$33.58549,800——
2019-10-16$22.98$32.83778,500——
2019-10-15$22.62$32.32634,600——
2019-10-14$22.09$31.56464,500——
2019-10-11$22.58$32.261,136,900——
2019-10-10$22.13$31.62664,400——
2019-10-09$21.65$30.93461,200——
2019-10-08$21.42$30.61844,700——
2019-10-07$21.76$31.09868,000——
2019-10-04$21.42$30.61832,300——
2019-10-03$20.94$29.921,060,900——
2019-10-02$20.57$29.391,878,800——
2019-10-01$21.40$30.581,289,100——
2019-09-30$22.12$31.611,140,500——
2019-09-27$21.82$31.181,045,400——
2019-09-26$21.71$31.021,366,300——
2019-09-25$22.73$32.481,745,800——
2019-09-24$22.85$32.651,470,400——
2019-09-23$23.98$34.261,347,600——
2019-09-20$25.33$36.194,175,600——
2019-09-19$25.17$35.962,155,200——
2019-09-18$25.00$35.721,412,900——
2019-09-17$24.98$35.691,577,500——
2019-09-16$25.52$36.46924,200——
2019-09-13$25.17$35.961,399,000——
2019-09-12$25.70$36.722,368,000——
2019-09-11$26.07$37.252,778,000——
2019-09-10$24.20$34.582,072,400——
2019-09-09$22.40$32.012,705,300——
2019-09-06$19.78$28.261,971,200——
2019-09-05$20.20$28.861,549,600——
2019-09-04$20.59$29.421,033,100——
2019-09-03$20.89$29.851,136,100——
2019-08-30$21.65$30.93788,100——
2019-08-29$21.08$30.12858,200——
2019-08-28$20.43$29.191,624,500——
2019-08-27$20.13$28.761,491,900——
2019-08-26$21.41$30.591,090,500——
2019-08-23$20.74$29.631,075,100——
2019-08-22$21.18$30.26947,800——
2019-08-21$21.21$30.31893,700——
2019-08-20$20.61$29.45805,700——
2019-08-19$20.92$29.891,216,600——
2019-08-16$20.34$29.061,471,200——
2019-08-15$18.99$27.131,123,500——
2019-08-14$19.56$27.951,330,600——
2019-08-13$21.20$30.291,078,600——
2019-08-12$20.56$29.38674,900——
2019-08-09$21.24$30.35832,300——
2019-08-08$21.62$30.891,170,900——
2019-08-07$21.17$30.251,374,600——
2019-08-06$21.51$30.732,130,300——
2019-08-05$22.10$31.581,190,300——
2019-08-02$22.35$31.931,189,700——
2019-08-01$22.93$32.761,673,500——
2019-07-31$23.57$33.681,501,600——
2019-07-30$23.84$34.062,254,300——
2019-07-29$23.58$33.693,935,500——
2019-07-26$22.01$31.452,805,900——
2019-07-25$19.75$28.224,446,800——
2019-07-24$20.13$28.765,634,800——
2019-07-23$17.57$25.101,705,900——
2019-07-22$17.57$25.101,610,700——
2019-07-19$18.08$25.831,064,500——
2019-07-18$18.58$26.55794,400——
2019-07-17$18.54$26.491,433,500——
2019-07-16$19.07$27.25919,500——
2019-07-15$19.43$27.76899,500——
2019-07-12$19.48$27.831,171,400——
2019-07-11$19.13$27.331,530,200——
2019-07-10$19.00$27.151,835,200——
2019-07-09$18.55$26.501,502,700——
2019-07-08$18.99$27.131,500,100——
2019-07-05$19.35$27.65856,300——
2019-07-03$19.39$27.70634,300——
2019-07-02$19.29$27.561,542,100——
2019-07-01$19.60$28.003,101,200——
2019-06-28$20.66$29.523,969,300——
2019-06-27$20.31$29.021,553,600——
2019-06-26$20.02$28.611,511,100——
2019-06-25$20.41$29.161,868,200——
2019-06-24$20.12$28.752,189,800——
2019-06-21$20.65$29.511,658,900——
2019-06-20$20.82$29.751,348,600——
2019-06-19$21.23$30.33999,600——
2019-06-18$21.26$30.38728,100——
2019-06-17$21.19$30.28908,800——
2019-06-14$20.99$29.99531,300——
2019-06-13$21.19$30.28895,200——
2019-06-12$20.65$29.511,212,300——
2019-06-11$20.95$29.931,214,200——
2019-06-10$21.48$30.69745,900——
2019-06-07$20.99$29.99736,100——
2019-06-06$20.70$29.58866,200——
2019-06-05$21.08$30.121,137,800——
2019-06-04$21.07$30.111,359,800——
2019-06-03$20.17$28.821,176,600——
2019-05-31$19.96$28.521,712,400——
2019-05-30$20.44$29.211,543,500——
2019-05-29$19.97$28.531,925,900——
2019-05-28$21.88$31.261,320,100——
2019-05-24$22.00$31.431,176,200——
2019-05-23$21.34$30.491,942,200——
2019-05-22$22.86$32.661,594,500——
2019-05-21$22.87$32.682,682,000——
2019-05-20$21.45$30.651,487,800——
2019-05-17$20.84$29.78993,000——
2019-05-16$20.68$29.551,091,300——
2019-05-15$20.89$29.851,167,900——
2019-05-14$20.46$29.231,400,400——
2019-05-13$20.43$29.192,091,700——
2019-05-10$20.59$29.421,515,400——
2019-05-09$20.96$29.951,931,600——
2019-05-08$21.10$30.152,041,900——
2019-05-07$21.72$31.032,120,300——
2019-05-06$22.74$32.492,874,600——
2019-05-03$21.40$30.581,131,100——
2019-05-02$21.17$30.251,785,700——
2019-05-01$21.31$30.452,025,000——
2019-04-30$21.90$31.294,572,900——
2019-04-29$23.79$33.991,400,400——
2019-04-26$24.25$34.65926,500——
2019-04-25$24.34$34.781,110,800——
2019-04-24$24.45$34.931,594,100——
2019-04-23$24.34$34.782,188,700——
2019-04-22$23.18$33.121,668,800——
2019-04-18$23.41$33.453,129,600——
2019-04-17$22.95$32.796,778,900——
2019-04-16$25.59$36.562,167,600——
2019-04-15$28.84$41.21699,800——
2019-04-12$29.01$41.451,024,400——
2019-04-11$29.60$42.29991,300——
2019-04-10$30.73$43.91976,100——
2019-04-09$30.48$43.55740,600——
2019-04-08$30.65$43.79994,700——
2019-04-05$31.19$44.561,363,000——
2019-04-04$30.71$43.88775,000——
2019-04-03$30.04$42.92602,000——
2019-04-02$29.89$42.71796,400——
2019-04-01$29.76$42.52720,300——
2019-03-29$28.84$41.21905,900——
2019-03-28$28.58$40.84570,400——
2019-03-27$28.14$40.211,033,800——
2019-03-26$28.50$40.721,524,000——
2019-03-25$29.03$41.481,195,200——
2019-03-22$29.13$41.62923,200——
2019-03-21$30.56$43.66876,900——
2019-03-20$29.62$42.32695,800——
2019-03-19$29.80$42.58691,200——
2019-03-18$29.62$42.32743,300——
2019-03-15$29.20$41.722,207,900——
2019-03-14$30.18$43.12942,300——
2019-03-13$29.76$42.521,210,400——
2019-03-12$29.47$42.111,716,100——
2019-03-11$27.96$39.951,397,600——
2019-03-08$27.17$38.821,787,300——
2019-03-07$27.71$39.591,485,900——
2019-03-06$27.74$39.641,487,200——
2019-03-05$28.86$41.241,215,500——
2019-03-04$29.99$42.852,405,700——
2019-03-01$29.39$41.991,785,900——
2019-02-28$28.58$40.841,962,900——
2019-02-27$28.26$40.382,931,300——
2019-02-26$26.94$38.498,474,100——
2019-02-25$24.22$34.611,319,900——
2019-02-22$24.16$34.52792,100——
2019-02-21$24.01$34.311,294,900——
2019-02-20$23.90$34.15763,600——
2019-02-19$24.28$34.691,056,400——
2019-02-15$24.47$34.96775,800——
2019-02-14$23.84$34.06888,600——
2019-02-13$23.56$33.66537,700——
2019-02-12$23.41$33.45576,500——
2019-02-11$22.92$32.75801,400——
2019-02-08$22.74$32.491,594,600——
2019-02-07$23.05$32.93951,700——
2019-02-06$22.98$32.831,364,500——
2019-02-05$22.82$32.611,362,200——
2019-02-04$22.32$31.89501,700——
2019-02-01$22.10$31.58771,800——
2019-01-31$21.99$31.421,037,900——
2019-01-30$22.03$31.48797,800——
2019-01-29$21.63$30.911,207,100——
2019-01-28$20.98$29.98919,800——
2019-01-25$22.05$31.511,298,400——
2019-01-24$21.70$31.011,261,900——
2019-01-23$20.80$29.721,165,200——
2019-01-22$20.54$29.352,215,100——
2019-01-18$21.99$31.42943,100——
2019-01-17$22.35$31.93816,800——
2019-01-16$22.39$31.991,433,900——
2019-01-15$21.98$31.411,408,500——
2019-01-14$21.00$30.011,475,700——
2019-01-11$21.69$30.99941,800——
2019-01-10$21.52$30.751,198,800——
2019-01-09$21.00$30.011,863,600——
2019-01-08$20.31$29.022,943,700——
2019-01-07$18.82$26.892,292,800——
2019-01-04$18.06$25.802,332,500——
2019-01-03$17.61$25.161,997,100——
2019-01-02$17.77$25.392,241,900——