Tenet Healthcare Stock Price History
NYSE: THCHealth CareHospital/Nursing ManagementUSD
263.78+3.21 (+1.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
THC price history at a glance
The price history for Tenet Healthcare (THC) on this page begins on March 17, 1980, when the stock closed at $29.20; it most recently closed at $263.78 on October 5, 2026. The highest price in this record is $283.05, reached on August 24, 2026; the latest close is 6.8% below that peak. Across the 45 complete calendar years in the table, THC finished higher in 24 and lower in 21. Its best year was 2009 (+324.4%) and its worst was 2008 (-73.3%).
Over roughly 47 years the share price changed +803.4%, a 4.8% compound annual price return (excluding dividends). In the last 12 months alone, THC has gained 35.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $283.05
- Date of high
- Aug 24, 2026
- Low since 1980
- $3.12
- Date of low
- Feb 23, 2009
- 52-week high
- $283.05
- 52-week low
- $157.58
- Last close
- $263.78
THC returns
1 week
+2.00%
1 month
-1.97%
3 months
+29.15%
6 months
+35.11%
Year to date
+32.74%
1 year
+35.38%
3 years
+387.67%
5 years
+315.01%
THC price return, excluding dividends.
THC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 263.78 | +32.25% |
| 2025 | 199.45 | +62.62% |
| 2024 | 122.65 | +62.30% |
| 2023 | 75.57 | +54.89% |
| 2022 | 48.79 | -40.27% |
| 2021 | 81.69 | +104.58% |
| 2020 | 39.93 | +5.22% |
| 2019 | 37.95 | +110.13% |
| 2018 | 18.06 | +19.13% |
| 2017 | 15.16 | +2.16% |
| 2016 | 14.84 | -51.02% |
| 2015 | 30.30 | -39.65% |
| 2014 | 50.21 | +13.60% |
| 2013 | 44.20 | +29.58% |
| 2012 | 34.11 | +66.23% |
| 2011 | 20.52 | -23.32% |
| 2010 | 26.76 | +24.12% |
| 2009 | 21.56 | +324.41% |
| 2008 | 5.08 | -73.26% |
| 2007 | 19.00 | -31.85% |
| 2006 | 27.88 | -9.01% |
| 2005 | 30.64 | -30.24% |
| 2004 | 43.92 | -31.50% |
| 2003 | 64.12 | -4.47% |
| 2002 | 67.12 | -59.40% |
| 2001 | 165.33 | +39.52% |
| 2000 | 118.50 | +89.10% |
| 1999 | 62.67 | -10.48% |
| 1998 | 70.00 | -19.23% |
| 1997 | 86.67 | +50.29% |
| 1996 | 57.67 | +4.85% |
| 1995 | 55.00 | +46.02% |
| 1994 | 37.67 | +0.89% |
| 1993 | 37.33 | +13.13% |
| 1992 | 33.00 | -22.66% |
| 1991 | 42.67 | -12.93% |
| 1990 | 49.00 | -5.16% |
| 1989 | 51.67 | +80.23% |
| 1988 | 28.67 | +13.91% |
| 1987 | 25.17 | -17.49% |
| 1986 | 30.50 | +1.67% |
| 1985 | 30.00 | 0.00% |
| 1984 | 30.00 | -2.17% |
| 1983 | 30.67 | -0.86% |
| 1982 | 30.93 | +66.91% |
| 1981 | 18.53 | -52.23% |
| 1980* | 38.80 | +32.88% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
THC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 259.83 | 265.98 | 259.88 | 263.78 | +1.23% | |
| 257.27 | 262.69 | 258.80 | 260.57 | +0.28% | |
| 256.45 | 261.58 | 257.95 | 259.83 | +0.53% | |
| 260.72 | 263.46 | 257.06 | 258.47 | -0.39% | |
| 259.00 | 264.45 | 258.75 | 259.47 | +0.33% | |
| 255.38 | 260.99 | 254.98 | 258.62 | +1.83% | |
| 255.71 | 260.65 | 252.12 | 253.97 | -0.62% | |
| 257.58 | 260.46 | 255.53 | 255.56 | -0.79% | |
| 257.41 | 259.89 | 254.21 | 257.60 | -0.13% | |
| 258.00 | 265.64 | 256.85 | 257.93 | -0.69% | |
| 248.89 | 260.97 | 248.86 | 259.71 | +4.08% | |
| 258.55 | 259.51 | 249.38 | 249.54 | -2.69% | |
| 262.55 | 263.97 | 255.41 | 256.44 | -2.14% | |
| 263.06 | 265.20 | 261.30 | 262.06 | +0.42% | |
| 261.93 | 263.58 | 258.02 | 260.97 | -0.39% | |
| 263.49 | 265.83 | 258.55 | 261.99 | +0.03% | |
| 264.60 | 265.92 | 260.16 | 261.90 | -1.46% | |
| 261.00 | 267.78 | 260.77 | 265.78 | +1.89% | |
| 262.90 | 263.77 | 256.71 | 260.85 | -1.38% | |
| 267.50 | 270.25 | 262.01 | 264.51 | +0.31% | |
| 266.29 | 267.66 | 260.30 | 263.69 | +0.09% | |
| 267.99 | 270.61 | 262.86 | 263.46 | -2.09% | |
| 258.61 | 270.29 | 256.46 | 269.08 | +3.87% | |
| 261.07 | 266.75 | 258.18 | 259.06 | -2.26% | |
| 261.04 | 266.00 | 261.01 | 265.05 | +0.59% | |
| 261.79 | 264.93 | 256.25 | 263.49 | +1.92% | |
| 267.16 | 267.82 | 253.51 | 258.53 | -2.75% | |
| 267.15 | 273.58 | 262.79 | 265.84 | -0.03% | |
| 265.71 | 269.53 | 262.44 | 265.91 | -0.33% | |
| 272.81 | 272.81 | 264.09 | 266.80 | -0.35% | |
| 270.35 | 273.13 | 264.22 | 267.75 | -2.35% | |
| 272.37 | 278.16 | 272.06 | 274.19 | +0.85% | |
| 277.66 | 277.66 | 270.86 | 271.88 | -2.41% | |
| 279.75 | 283.05 | 276.94 | 278.59 | -0.78% | |
| 274.68 | 280.89 | 274.07 | 280.77 | +3.00% | |
| 268.00 | 276.00 | 266.14 | 272.60 | +1.52% | |
| 270.91 | 277.76 | 268.51 | 268.52 | -0.63% | |
| 267.00 | 271.92 | 267.00 | 270.21 | +2.14% | |
| 265.64 | 268.13 | 264.29 | 264.56 | -1.25% | |
| 266.64 | 268.25 | 266.24 | 267.90 | +0.32% | |
| 268.11 | 270.57 | 264.65 | 267.05 | +0.10% | |
| 258.21 | 269.31 | 256.29 | 266.79 | +2.83% | |
| 259.14 | 263.55 | 257.32 | 259.45 | -0.18% | |
| 261.30 | 264.26 | 259.15 | 259.93 | -0.84% | |
| 256.49 | 263.14 | 255.70 | 262.13 | +2.14% | |
| 264.15 | 265.32 | 256.24 | 256.64 | -1.95% | |
| 256.12 | 263.60 | 250.66 | 261.74 | +3.32% | |
| 248.19 | 254.89 | 244.44 | 253.33 | +1.34% | |
| 257.43 | 260.83 | 248.65 | 249.99 | -1.88% | |
| 251.15 | 255.94 | 249.65 | 254.78 | +0.81% | |
| 255.79 | 256.00 | 247.54 | 252.73 | -1.90% | |
| 257.91 | 261.18 | 254.98 | 257.62 | -1.91% | |
| 246.54 | 262.68 | 246.10 | 262.63 | +7.92% | |
| 238.48 | 248.82 | 234.23 | 243.36 | +4.36% | |
| 235.01 | 246.82 | 229.37 | 233.20 | +17.17% | |
| 194.48 | 200.09 | 191.76 | 199.02 | +1.88% | |
| 195.65 | 198.56 | 191.26 | 195.35 | -0.58% | |
| 193.69 | 197.78 | 191.59 | 196.49 | +1.09% | |
| 196.09 | 198.13 | 193.58 | 194.38 | -0.27% | |
| 197.65 | 199.52 | 194.72 | 194.91 | -2.15% | |
| 192.00 | 200.99 | 192.00 | 199.20 | +3.57% | |
| 182.21 | 193.87 | 182.20 | 192.34 | +4.71% | |
| 185.00 | 189.15 | 179.91 | 183.69 | -5.71% | |
| 204.09 | 205.94 | 194.08 | 194.81 | -4.62% | |
| 207.81 | 208.88 | 201.26 | 204.25 | -1.22% | |
| 205.06 | 209.42 | 204.28 | 206.77 | +0.25% | |
| 206.01 | 206.78 | 202.34 | 206.26 | -1.23% | |
| 208.36 | 210.41 | 206.77 | 208.82 | +1.28% | |
| 206.67 | 207.53 | 203.93 | 206.19 | +1.21% | |
| 192.01 | 208.52 | 191.63 | 203.72 | +6.55% | |
| 187.68 | 192.00 | 187.08 | 191.20 | +2.20% | |
| 187.17 | 187.80 | 183.50 | 187.08 | -0.05% | |
| 188.07 | 188.64 | 185.03 | 187.17 | -0.97% | |
| 184.39 | 189.00 | 181.40 | 189.00 | +2.75% | |
| 184.23 | 186.52 | 182.80 | 183.94 | +0.54% | |
| 180.08 | 185.25 | 178.26 | 182.96 | +1.15% | |
| 178.99 | 182.00 | 177.64 | 180.88 | +1.19% | |
| 173.92 | 178.99 | 171.75 | 178.75 | +3.58% | |
| 179.57 | 181.11 | 171.45 | 172.57 | -3.32% | |
| 182.25 | 184.86 | 177.98 | 178.50 | -2.76% | |
| 180.57 | 184.79 | 180.12 | 183.56 | +2.48% | |
| 178.40 | 179.99 | 174.89 | 179.11 | +2.55% | |
| 173.69 | 179.02 | 172.87 | 174.66 | +0.86% | |
| 165.19 | 175.74 | 165.19 | 173.17 | +5.10% | |
| 164.07 | 168.90 | 161.75 | 164.77 | -0.96% | |
| 164.40 | 167.60 | 161.79 | 166.36 | +2.06% | |
| 161.58 | 163.10 | 157.58 | 163.01 | +0.59% | |
| 163.44 | 166.09 | 161.46 | 162.06 | +0.43% | |
| 166.62 | 169.09 | 157.71 | 161.37 | -2.11% | |
| 160.00 | 166.37 | 159.11 | 164.84 | +0.76% | |
| 170.30 | 170.85 | 162.55 | 163.60 | -3.82% | |
| 172.96 | 175.09 | 166.00 | 170.09 | -2.98% | |
| 171.13 | 179.56 | 171.13 | 175.32 | +1.22% | |
| 179.19 | 180.36 | 172.39 | 173.20 | -4.34% | |
| 177.35 | 182.69 | 176.59 | 181.06 | +2.65% | |
| 171.91 | 179.01 | 171.59 | 176.38 | +1.50% | |
| 178.08 | 182.01 | 173.75 | 173.78 | -2.37% | |
| 182.93 | 184.09 | 177.75 | 178.00 | -5.02% | |
| 190.79 | 191.65 | 183.77 | 187.41 | -2.08% | |
| 190.99 | 193.47 | 182.00 | 191.40 | -0.55% | |
| 196.89 | 199.08 | 192.33 | 192.45 | -2.14% | |
| 198.89 | 200.66 | 194.80 | 196.66 | -0.95% | |
| 197.06 | 200.89 | 195.88 | 198.55 | +1.37% | |
| 195.23 | 199.20 | 194.12 | 195.86 | -0.01% | |
| 191.68 | 197.93 | 189.25 | 195.88 | +2.19% | |
| 190.30 | 192.04 | 187.34 | 191.68 | +0.68% | |
| 196.11 | 198.43 | 188.88 | 190.38 | -1.93% | |
| 194.71 | 197.85 | 191.06 | 194.13 | -0.20% | |
| 188.32 | 196.55 | 187.45 | 194.51 | +4.07% | |
| 184.67 | 188.68 | 181.86 | 186.91 | +0.84% | |
| 180.93 | 186.59 | 177.41 | 185.35 | +1.13% | |
| 179.11 | 188.02 | 178.53 | 183.27 | +3.47% | |
| 183.61 | 183.73 | 168.11 | 177.12 | -1.65% | |
| 175.93 | 181.52 | 175.93 | 180.10 | +1.46% | |
| 187.18 | 188.04 | 177.20 | 177.50 | -4.33% | |
| 181.37 | 186.31 | 180.79 | 185.53 | +2.61% | |
| 179.01 | 181.64 | 170.69 | 180.81 | -3.99% | |
| 190.92 | 192.70 | 186.26 | 188.33 | -1.51% | |
| 185.76 | 191.37 | 184.53 | 191.22 | +3.10% | |
| 192.10 | 192.75 | 185.29 | 185.47 | -3.03% | |
| 196.00 | 197.01 | 190.60 | 191.26 | -2.74% | |
| 193.54 | 200.43 | 193.18 | 196.64 | +2.42% | |
| 195.47 | 199.07 | 191.48 | 192.00 | -0.81% | |
| 198.32 | 200.86 | 191.61 | 193.56 | -1.55% | |
| 192.73 | 200.06 | 191.14 | 196.60 | +1.87% | |
| 194.66 | 196.55 | 187.81 | 192.99 | -1.15% | |
| 201.67 | 203.80 | 193.40 | 195.24 | -3.28% | |
| 198.77 | 205.61 | 198.67 | 201.87 | +1.27% | |
| 204.50 | 206.48 | 199.33 | 199.34 | +2.44% | |
| 189.26 | 196.79 | 189.26 | 194.60 | +2.27% | |
| 186.94 | 190.32 | 185.51 | 190.28 | +1.12% | |
| 185.54 | 189.59 | 183.15 | 188.17 | -1.10% | |
| 189.65 | 192.75 | 188.92 | 190.27 | +0.83% | |
| 189.13 | 192.41 | 182.00 | 188.71 | +0.38% | |
| 193.50 | 193.50 | 187.64 | 188.00 | -2.01% | |
| 195.33 | 197.00 | 190.85 | 191.86 | -1.84% | |
| 197.92 | 202.10 | 195.07 | 195.46 | -2.29% | |
| 200.07 | 202.71 | 196.67 | 200.04 | +0.21% | |
| 202.19 | 203.44 | 194.43 | 199.63 | -1.86% | |
| 204.71 | 207.23 | 202.26 | 203.41 | +1.53% | |
| 203.50 | 204.93 | 198.89 | 200.35 | -2.32% | |
| 202.94 | 206.54 | 197.79 | 205.11 | +0.93% | |
| 211.64 | 214.28 | 199.99 | 203.21 | -3.98% | |
| 220.51 | 222.10 | 206.41 | 211.64 | -3.49% | |
| 229.21 | 229.21 | 219.12 | 219.30 | -3.66% | |
| 226.57 | 228.30 | 215.97 | 227.63 | +1.29% | |
| 233.09 | 239.30 | 224.24 | 224.73 | -4.20% | |
| 237.00 | 239.65 | 233.00 | 234.58 | -1.20% | |
| 240.30 | 243.54 | 237.01 | 237.42 | -1.32% | |
| 234.98 | 241.51 | 230.42 | 240.59 | +1.54% | |
| 238.69 | 239.93 | 233.00 | 236.95 | -1.84% | |
| 241.27 | 247.21 | 236.74 | 241.40 | -1.39% | |
| 242.50 | 245.98 | 237.84 | 244.80 | +0.79% | |
| 232.25 | 243.72 | 228.48 | 242.88 | +3.30% | |
| 237.00 | 238.75 | 229.91 | 235.12 | -1.78% | |
| 237.87 | 240.13 | 235.39 | 239.39 | -0.12% | |
| 237.32 | 240.59 | 233.16 | 239.67 | +1.11% | |
| 238.50 | 240.83 | 235.60 | 237.04 | -0.23% | |
| 235.00 | 237.67 | 231.26 | 237.58 | +1.63% | |
| 228.70 | 234.29 | 226.90 | 233.77 | +1.68% | |
| 227.66 | 230.15 | 226.06 | 229.90 | +0.80% | |
| 230.69 | 231.90 | 227.01 | 228.08 | -1.58% | |
| 234.60 | 234.60 | 229.02 | 231.75 | -1.07% | |
| 233.04 | 235.02 | 227.34 | 234.25 | +1.36% | |
| 231.16 | 235.50 | 227.48 | 231.10 | -0.50% | |
| 226.35 | 235.77 | 223.80 | 232.26 | +2.61% | |
| 188.35 | 229.00 | 186.50 | 226.35 | +17.26% | |
| 194.21 | 194.21 | 188.79 | 193.04 | +0.04% | |
| 199.92 | 201.91 | 192.30 | 192.96 | -4.18% | |
| 198.45 | 204.38 | 197.48 | 201.37 | +2.76% | |
| 191.85 | 196.96 | 190.51 | 195.97 | +2.79% | |
| 192.66 | 195.07 | 190.25 | 190.66 | -1.14% | |
| 193.68 | 195.77 | 191.86 | 192.85 | +2.56% | |
| 189.73 | 195.17 | 187.71 | 188.03 | -0.66% | |
| 188.95 | 191.41 | 186.91 | 189.28 | -0.11% | |
| 189.25 | 190.52 | 186.74 | 189.49 | -0.05% | |
| 187.12 | 192.59 | 186.18 | 189.58 | +0.23% | |
| 196.18 | 201.28 | 188.95 | 189.15 | -0.41% | |
| 189.10 | 192.01 | 188.46 | 189.92 | +0.60% | |
| 188.12 | 190.00 | 185.00 | 188.78 | -0.35% | |
| 190.52 | 192.82 | 187.31 | 189.45 | -0.72% | |
| 194.47 | 197.66 | 189.66 | 190.83 | -1.26% | |
| 194.23 | 197.20 | 192.12 | 193.26 | -1.77% | |
| 200.16 | 201.15 | 195.00 | 196.74 | -2.27% | |
| 196.27 | 202.71 | 194.40 | 201.32 | +3.14% | |
| 198.32 | 199.05 | 194.04 | 195.19 | -2.01% | |
| 199.61 | 200.16 | 194.89 | 199.19 | -0.21% | |
| 199.00 | 200.07 | 194.50 | 199.61 | -0.79% | |
| 204.67 | 205.83 | 200.25 | 201.20 | -1.06% | |
| 202.41 | 204.54 | 200.86 | 203.35 | +0.67% | |
| 207.05 | 207.87 | 200.79 | 202.00 | -3.00% | |
| 205.90 | 211.00 | 205.90 | 208.24 | +0.59% | |
| 198.88 | 208.29 | 198.88 | 207.01 | +3.79% | |
| 198.87 | 200.56 | 195.27 | 199.45 | +0.37% | |
| 200.65 | 201.12 | 198.22 | 198.72 | -1.28% | |
| 201.21 | 202.39 | 199.45 | 201.30 | +0.08% | |
| 200.70 | 201.79 | 198.44 | 201.14 | +0.27% | |
| 198.66 | 201.39 | 197.01 | 200.60 | +1.43% | |
| 199.85 | 199.85 | 196.68 | 197.77 | -0.50% | |
| 198.87 | 199.59 | 197.17 | 198.76 | -0.56% | |
| 196.27 | 200.33 | 195.70 | 199.87 | +1.80% | |
| 194.36 | 197.16 | 193.62 | 196.33 | +1.01% | |
| 196.59 | 198.98 | 193.25 | 194.37 | -0.33% | |
| 195.69 | 197.16 | 193.44 | 195.02 | -0.94% | |
| 196.59 | 198.54 | 194.26 | 196.88 | -0.22% | |
| 199.13 | 199.13 | 195.70 | 197.32 | -1.04% | |
| 197.60 | 200.76 | 196.62 | 199.40 | +0.85% | |
| 197.77 | 200.12 | 196.63 | 197.71 | +0.12% | |
| 202.66 | 203.39 | 194.54 | 197.47 | -2.24% | |
| 206.32 | 209.38 | 200.84 | 202.00 | -2.09% | |
| 210.51 | 212.04 | 205.52 | 206.31 | -1.76% | |
| 213.16 | 213.85 | 209.75 | 210.00 | -1.01% | |
| 210.25 | 215.47 | 209.06 | 212.14 | +0.38% | |
| 215.68 | 217.71 | 209.52 | 211.34 | -1.63% | |
| 222.00 | 222.82 | 214.48 | 214.84 | -0.13% | |
| 215.72 | 218.87 | 212.86 | 215.13 | -0.79% | |
| 217.50 | 218.59 | 215.80 | 216.84 | -0.27% | |
| 219.80 | 221.00 | 217.04 | 217.42 | -0.48% | |
| 214.87 | 220.31 | 214.82 | 218.46 | +1.79% | |
| 202.35 | 215.93 | 200.83 | 214.62 | +11.80% | |
| 188.78 | 194.72 | 187.52 | 191.96 | +2.83% | |
| 194.97 | 196.00 | 186.21 | 186.68 | -3.90% | |
| 192.62 | 194.73 | 190.16 | 194.25 | +0.65% | |
| 191.46 | 193.74 | 190.96 | 193.00 | +0.31% | |
| 193.00 | 194.92 | 191.10 | 192.40 | -0.26% | |
| 196.18 | 196.71 | 191.88 | 192.91 | -1.91% | |
| 199.02 | 200.17 | 195.29 | 196.66 | -1.67% | |
| 198.12 | 202.44 | 197.35 | 199.99 | +0.84% | |
| 195.54 | 202.26 | 192.99 | 198.32 | +1.87% | |
| 192.00 | 198.14 | 189.58 | 194.68 | -5.15% | |
| 203.55 | 206.24 | 201.89 | 205.26 | +0.52% | |
| 208.95 | 210.34 | 203.72 | 204.19 | -2.12% | |
| 206.49 | 209.17 | 203.94 | 208.62 | +0.43% | |
| 199.98 | 209.64 | 199.12 | 207.73 | +3.15% | |
| 205.78 | 205.78 | 198.33 | 201.39 | -2.47% | |
| 207.78 | 210.47 | 205.65 | 206.49 | -1.02% | |
| 208.04 | 214.40 | 207.46 | 208.62 | -0.25% | |
| 205.34 | 212.22 | 203.54 | 209.14 | +2.21% | |
| 209.93 | 213.98 | 198.45 | 204.62 | -5.34% | |
| 210.39 | 217.16 | 210.39 | 216.17 | +2.75% | |
| 209.51 | 217.43 | 203.15 | 210.38 | +1.68% | |
| 204.27 | 208.25 | 204.14 | 206.91 | +0.87% | |
| 203.42 | 206.10 | 202.86 | 205.12 | +1.37% | |
| 202.64 | 203.29 | 200.88 | 202.35 | +0.12% | |
| 201.31 | 202.83 | 200.39 | 202.11 | +1.06% | |
| 199.13 | 200.12 | 196.20 | 200.00 | +0.44% | |
| 199.26 | 200.65 | 197.20 | 199.13 | -0.05% | |
| 196.99 | 200.26 | 195.94 | 199.23 | +1.48% | |
| 191.01 | 196.60 | 190.48 | 196.33 | +3.33% | |
| 191.43 | 191.68 | 187.67 | 190.00 | +0.22% | |
| 195.19 | 195.46 | 189.13 | 189.58 | -2.70% | |
| 201.05 | 202.00 | 193.91 | 194.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the THC chart for longer ranges.