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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.93$57.05605,000——
2020-12-30$39.82$56.90449,800——
2020-12-29$39.97$57.11526,100——
2020-12-28$39.73$56.77480,600——
2020-12-24$40.11$57.31214,200——
2020-12-23$40.53$57.91460,300——
2020-12-22$40.83$58.34796,300——
2020-12-21$39.95$57.08728,200——
2020-12-18$40.26$57.521,602,700——
2020-12-17$41.12$58.751,045,000——
2020-12-16$40.53$57.911,290,900——
2020-12-15$42.30$60.441,449,500——
2020-12-14$39.83$56.911,402,100——
2020-12-11$41.04$58.642,220,300——
2020-12-10$42.78$61.134,898,400——
2020-12-09$34.97$49.97740,200——
2020-12-08$34.30$49.01593,600——
2020-12-07$33.49$47.85692,000——
2020-12-04$34.58$49.41567,400——
2020-12-03$32.92$47.04697,200——
2020-12-02$32.63$46.62529,500——
2020-12-01$31.60$45.15582,000——
2020-11-30$31.43$44.911,017,600——
2020-11-27$32.88$46.98332,100——
2020-11-25$32.56$46.52757,800——
2020-11-24$33.56$47.95755,600——
2020-11-23$32.70$46.721,185,800——
2020-11-20$31.59$45.14538,100——
2020-11-19$31.83$45.48562,600——
2020-11-18$31.80$45.44937,000——
2020-11-17$32.24$46.071,301,600——
2020-11-16$31.79$45.42853,500——
2020-11-13$31.15$44.511,786,800——
2020-11-12$29.95$42.791,135,600——
2020-11-11$31.62$45.181,002,900——
2020-11-10$33.38$47.691,659,300——
2020-11-09$32.18$45.982,059,700——
2020-11-06$28.46$40.66705,400——
2020-11-05$28.77$41.111,677,000——
2020-11-04$26.27$37.542,835,100——
2020-11-03$28.04$40.062,147,700——
2020-11-02$26.74$38.211,262,600——
2020-10-30$24.54$35.061,361,300——
2020-10-29$25.21$36.02940,300——
2020-10-28$24.99$35.711,647,600——
2020-10-27$25.67$36.681,603,600——
2020-10-26$28.45$40.651,583,900——
2020-10-23$29.16$41.661,445,000——
2020-10-22$27.96$39.951,598,300——
2020-10-21$28.45$40.652,407,600——
2020-10-20$28.57$40.821,052,500——
2020-10-19$28.19$40.28697,500——
2020-10-16$28.96$41.381,087,300——
2020-10-15$29.31$41.881,200,300——
2020-10-14$28.48$40.69944,600——
2020-10-13$28.05$40.081,175,400——
2020-10-12$27.86$39.81846,400——
2020-10-09$28.47$40.681,744,600——
2020-10-08$28.26$40.38677,400——
2020-10-07$27.37$39.111,376,500——
2020-10-06$26.80$38.291,458,900——
2020-10-05$27.81$39.741,260,100——
2020-10-02$25.83$36.911,301,200——
2020-10-01$24.87$35.531,298,000——
2020-09-30$24.51$35.021,713,300——
2020-09-29$23.49$33.561,480,900——
2020-09-28$23.64$33.781,583,600——
2020-09-25$22.89$32.711,775,000——
2020-09-24$21.78$31.121,831,300——
2020-09-23$21.76$31.092,130,500——
2020-09-22$23.90$34.152,069,700——
2020-09-21$24.52$35.033,224,800——
2020-09-18$28.23$40.342,241,000——
2020-09-17$29.78$42.551,439,400——
2020-09-16$28.91$41.311,368,300——
2020-09-15$28.37$40.541,072,500——
2020-09-14$29.58$42.26763,400——
2020-09-11$29.22$41.75932,500——
2020-09-10$28.93$41.34872,600——
2020-09-09$29.14$41.641,010,100——
2020-09-08$28.41$40.591,129,000——
2020-09-04$30.00$42.861,186,600——
2020-09-03$29.56$42.241,241,300——
2020-09-02$29.23$41.761,639,500——
2020-09-01$28.42$40.611,158,200——
2020-08-31$28.18$40.261,092,400——
2020-08-28$28.81$41.16659,100——
2020-08-27$27.89$39.851,564,000——
2020-08-26$26.21$37.451,061,000——
2020-08-25$27.38$39.12922,000——
2020-08-24$27.68$39.551,110,700——
2020-08-21$26.61$38.02883,700——
2020-08-20$27.17$38.821,109,900——
2020-08-19$28.48$40.691,165,000——
2020-08-18$28.14$40.21958,300——
2020-08-17$29.11$41.59636,800——
2020-08-14$29.08$41.551,597,800——
2020-08-13$28.24$40.351,337,500——
2020-08-12$29.30$41.861,051,400——
2020-08-11$29.25$41.791,058,000——
2020-08-10$29.75$42.511,304,900——
2020-08-07$29.12$41.611,338,300——
2020-08-06$29.36$41.951,830,200——
2020-08-05$29.45$42.082,698,500——
2020-08-04$26.59$37.993,364,600——
2020-08-03$26.41$37.741,705,300——
2020-07-31$26.44$37.781,528,500——
2020-07-30$26.83$38.341,148,000——
2020-07-29$26.88$38.412,458,900——
2020-07-28$25.50$36.431,232,300——
2020-07-27$24.82$35.461,007,100——
2020-07-24$24.87$35.531,122,500——
2020-07-23$24.99$35.711,715,100——
2020-07-22$24.76$35.382,616,900——
2020-07-21$22.91$32.731,594,100——
2020-07-20$21.51$30.731,467,100——
2020-07-17$22.83$32.621,492,800——
2020-07-16$22.37$31.963,986,700——
2020-07-15$20.88$29.831,862,600——
2020-07-14$19.31$27.591,436,200——
2020-07-13$18.50$26.432,102,600——
2020-07-10$17.78$25.401,594,300——
2020-07-09$16.81$24.021,905,400——
2020-07-08$17.73$25.331,467,300——
2020-07-07$17.76$25.381,337,100——
2020-07-06$18.61$26.591,687,000——
2020-07-02$18.21$26.021,313,800——
2020-07-01$18.47$26.391,573,600——
2020-06-30$18.11$25.881,847,000——
2020-06-29$18.20$26.001,621,200——
2020-06-26$17.58$25.126,001,500——
2020-06-25$17.86$25.524,476,400——
2020-06-24$17.84$25.493,043,600——
2020-06-23$19.11$27.302,558,200——
2020-06-22$19.98$28.551,588,800——
2020-06-19$20.55$29.362,149,900——
2020-06-18$21.39$30.561,735,600——
2020-06-17$20.91$29.882,013,900——
2020-06-16$22.34$31.922,644,600——
2020-06-15$21.69$30.992,437,600——
2020-06-12$19.76$28.232,040,900——
2020-06-11$19.43$27.762,516,600——
2020-06-10$22.08$31.552,719,100——
2020-06-09$24.40$34.861,517,800——
2020-06-08$25.80$36.862,032,300——
2020-06-05$24.50$35.013,319,400——
2020-06-04$21.24$30.351,740,600——
2020-06-03$21.68$30.982,030,900——
2020-06-02$22.11$31.591,633,500——
2020-06-01$22.25$31.791,953,300——
2020-05-29$21.76$31.092,927,900——
2020-05-28$23.16$33.091,694,500——
2020-05-27$23.98$34.261,771,000——
2020-05-26$23.81$34.022,056,200——
2020-05-22$22.88$32.691,312,700——
2020-05-21$23.05$32.932,139,800——
2020-05-20$22.41$32.022,498,000——
2020-05-19$20.66$29.522,558,100——
2020-05-18$20.50$29.293,688,900——
2020-05-15$17.16$24.521,892,000——
2020-05-14$16.70$23.862,452,900——
2020-05-13$16.68$23.833,030,100——
2020-05-12$17.62$25.182,194,100——
2020-05-11$18.71$26.732,415,000——
2020-05-08$19.53$27.903,598,200——
2020-05-07$16.99$24.282,209,900——
2020-05-06$17.16$24.523,223,300——
2020-05-05$18.90$27.003,186,100——
2020-05-04$17.96$25.661,937,600——
2020-05-01$17.49$24.992,522,400——
2020-04-30$20.18$28.832,401,100——
2020-04-29$20.50$29.292,451,000——
2020-04-28$19.49$27.852,325,200——
2020-04-27$19.97$28.532,383,300——
2020-04-24$19.33$27.621,711,000——
2020-04-23$18.76$26.801,703,700——
2020-04-22$18.60$26.581,710,100——
2020-04-21$20.06$28.661,765,300——
2020-04-20$20.97$29.962,480,200——
2020-04-17$22.41$32.023,038,300——
2020-04-16$19.40$27.721,955,800——
2020-04-15$19.54$27.921,513,000——
2020-04-14$20.20$28.862,184,100——
2020-04-13$18.69$26.702,151,000——
2020-04-09$19.87$28.394,644,300——
2020-04-08$20.21$28.887,559,300——
2020-04-07$15.52$22.184,452,800——
2020-04-06$13.52$19.324,200,400——
2020-04-03$11.89$16.993,612,500——
2020-04-02$13.19$18.852,874,100——
2020-04-01$13.01$18.594,134,000——
2020-03-31$14.40$20.583,845,000——
2020-03-30$15.94$22.782,774,200——
2020-03-27$17.06$24.383,601,900——
2020-03-26$18.48$26.404,762,900——
2020-03-25$18.00$25.725,525,900——
2020-03-24$15.05$21.504,438,300——
2020-03-23$13.94$19.923,533,100——
2020-03-20$12.98$18.554,356,300——
2020-03-19$13.79$19.703,556,600——
2020-03-18$11.01$15.733,730,000——
2020-03-17$13.15$18.794,165,200——
2020-03-16$14.98$21.403,577,200——
2020-03-13$18.58$26.553,191,700——
2020-03-12$17.52$25.033,029,400——
2020-03-11$19.99$28.563,438,900——
2020-03-10$21.60$30.862,847,600——
2020-03-09$21.91$31.312,712,600——
2020-03-06$25.85$36.942,875,200——
2020-03-05$27.06$38.662,677,000——
2020-03-04$28.76$41.092,073,300——
2020-03-03$25.81$36.882,374,100——
2020-03-02$28.40$40.582,151,000——
2020-02-28$26.28$37.552,281,300——
2020-02-27$26.74$38.212,296,200——
2020-02-26$27.80$39.722,050,900——
2020-02-25$29.25$41.793,135,600——
2020-02-24$32.69$46.711,527,500——
2020-02-21$34.20$48.871,391,000——
2020-02-20$32.55$46.511,677,500——
2020-02-19$33.34$47.641,363,100——
2020-02-18$33.33$47.62625,700——
2020-02-14$33.40$47.72612,000——
2020-02-13$33.97$48.54860,800——
2020-02-12$33.43$47.77896,600——
2020-02-11$34.21$48.88475,800——
2020-02-10$33.44$47.78365,700——
2020-02-07$33.16$47.38854,000——
2020-02-06$33.32$47.61673,300——
2020-02-05$34.73$49.62935,100——
2020-02-04$32.98$47.12942,200——
2020-02-03$32.02$45.75989,500——
2020-01-31$31.64$45.211,276,800——
2020-01-30$32.71$46.74886,200——
2020-01-29$34.04$48.64699,700——
2020-01-28$34.85$49.79962,000——
2020-01-27$33.72$48.18903,600——
2020-01-24$34.54$49.35940,400——
2020-01-23$36.50$52.151,316,200——
2020-01-22$36.39$51.99985,300——
2020-01-21$36.14$51.64888,300——
2020-01-17$37.14$53.071,260,800——
2020-01-16$37.14$53.071,364,100——
2020-01-15$36.84$52.641,280,200——
2020-01-14$36.59$52.281,157,300——
2020-01-13$36.51$52.172,032,300——
2020-01-10$36.18$51.69810,500——
2020-01-09$36.27$51.82968,900——
2020-01-08$36.77$52.541,087,200——
2020-01-07$36.85$52.651,382,000——
2020-01-06$37.51$53.601,382,400——
2020-01-03$37.95$54.22837,200——
2020-01-02$38.35$54.80765,700——