Comparing Back to the side-by-side chart ↗
Tenet Healthcare Corporation (THC) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +3.2% vs the 50-day and +24.1% vs the 200-day average, 3.5% below the 52-week high and +73.4% off the 52-week low; a golden cross printed 58 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Tenet Healthcare Corporation trades 3.2% above its 50-day and 24.1% above its 200-day moving average. (as of 2026-10-30)
Tenet Healthcare runs hospitals and outpatient clinics across the United States, split into hospital operations and services on one side, and ambulatory care on the other. Its general hospitals offer acute, intensive and critical care alongside specialties such as cardiovascular, neuroscience and organ transplant programmes.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the THC overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 266.51 | 274.09 | 265.58 | 273.25 | +0.99% | 1,209,367 |
| 2026-10-29 | 259.01 | 270.97 | 255.50 | 270.57 | +0.77% | 1,460,200 |
| 2026-10-28 | 261.00 | 271.61 | 261.00 | 268.50 | +2.46% | 1,090,300 |
| 2026-10-27 | 271.28 | 275.38 | 256.00 | 262.05 | -2.57% | 1,223,400 |
| 2026-10-26 | 268.93 | 274.98 | 267.33 | 268.95 | +0.19% | 645,700 |
| 2026-10-23 | 268.69 | 272.54 | 266.53 | 268.45 | -0.81% | 459,900 |
| 2026-10-22 | 269.62 | 272.88 | 264.61 | 270.63 | +0.56% | 590,200 |
| 2026-10-21 | 271.13 | 274.28 | 266.47 | 269.13 | -1.17% | 461,700 |
| 2026-10-20 | 267.99 | 272.81 | 267.76 | 272.32 | +2.23% | 462,100 |
| 2026-10-19 | 265.92 | 270.08 | 264.15 | 266.39 | -0.32% | 499,600 |
| 2026-10-16 | 276.96 | 278.39 | 265.65 | 267.25 | -2.86% | 827,600 |
| 2026-10-15 | 274.83 | 277.60 | 273.76 | 275.13 | +1.30% | 676,900 |
| 2026-10-14 | 267.93 | 274.10 | 267.71 | 271.60 | +1.76% | 717,300 |
| 2026-10-13 | 268.64 | 269.30 | 265.45 | 266.91 | -0.69% | 600,000 |
| 2026-10-12 | 264.32 | 270.07 | 264.32 | 268.76 | +1.89% | 509,100 |
| 2026-10-09 | 259.83 | 265.98 | 259.83 | 263.78 | +1.23% | 525,300 |
| 2026-10-08 | 257.27 | 262.69 | 257.27 | 260.57 | +0.28% | 440,100 |
| 2026-10-07 | 256.45 | 261.58 | 256.45 | 259.83 | +0.53% | 475,500 |
| 2026-10-06 | 260.72 | 263.46 | 257.06 | 258.47 | -0.39% | 426,772 |
| 2026-10-05 | 259.00 | 264.45 | 258.75 | 259.47 | +0.33% | 693,027 |
| 2026-10-02 | 255.38 | 260.99 | 254.98 | 258.62 | +1.83% | 574,600 |
| 2026-10-01 | 255.71 | 260.65 | 252.12 | 253.97 | -0.62% | 439,300 |
| 2026-09-30 | 257.58 | 260.46 | 255.53 | 255.56 | -0.79% | 577,200 |
| 2026-09-29 | 257.41 | 259.89 | 254.21 | 257.60 | -0.13% | 448,100 |
| 2026-09-28 | 258.00 | 265.64 | 256.85 | 257.93 | -0.69% | 541,500 |
| 2026-09-25 | 248.89 | 260.97 | 248.86 | 259.71 | +4.08% | 735,100 |
| 2026-09-24 | 258.55 | 259.51 | 249.38 | 249.54 | -2.69% | 575,800 |
| 2026-09-23 | 262.55 | 263.97 | 255.41 | 256.44 | -2.14% | 631,600 |
| 2026-09-22 | 263.06 | 265.20 | 261.30 | 262.06 | +0.42% | 781,900 |
| 2026-09-21 | 261.93 | 263.58 | 258.02 | 260.97 | -0.39% | 670,800 |
| 2026-09-18 | 263.49 | 265.83 | 258.55 | 261.99 | +0.03% | 3,184,000 |
| 2026-09-17 | 264.60 | 265.92 | 260.16 | 261.90 | -1.46% | 706,400 |
| 2026-09-16 | 261.00 | 267.78 | 260.77 | 265.78 | +1.89% | 629,000 |
| 2026-09-15 | 262.90 | 263.77 | 256.71 | 260.85 | -1.38% | 518,700 |
| 2026-09-14 | 267.50 | 270.25 | 262.01 | 264.51 | +0.31% | 626,100 |
| 2026-09-11 | 266.29 | 267.66 | 260.30 | 263.69 | +0.09% | 588,100 |
| 2026-09-10 | 267.99 | 270.61 | 262.86 | 263.46 | -2.09% | 629,200 |
| 2026-09-09 | 258.61 | 270.29 | 256.46 | 269.08 | +3.87% | 723,000 |
| 2026-09-08 | 261.07 | 266.75 | 258.18 | 259.06 | -2.26% | 799,200 |
| 2026-09-04 | 261.04 | 266.00 | 261.01 | 265.05 | +0.59% | 557,500 |
| 2026-09-03 | 261.79 | 264.93 | 256.25 | 263.49 | +1.92% | 870,300 |
| 2026-09-02 | 267.16 | 267.82 | 253.51 | 258.53 | -2.75% | 1,046,800 |
| 2026-09-01 | 267.15 | 273.58 | 262.79 | 265.84 | -0.03% | 816,000 |
| 2026-08-31 | 265.71 | 269.53 | 262.44 | 265.91 | -0.33% | 830,300 |
| 2026-08-28 | 272.81 | 272.81 | 264.09 | 266.80 | -0.35% | 519,400 |
| 2026-08-27 | 270.35 | 273.13 | 264.22 | 267.75 | -2.35% | 1,181,200 |
| 2026-08-26 | 272.37 | 278.16 | 272.06 | 274.19 | +0.85% | 513,300 |
| 2026-08-25 | 277.66 | 277.66 | 270.86 | 271.88 | -2.41% | 994,585 |
| 2026-08-24 | 279.75 | 283.05 | 276.94 | 278.59 | -0.78% | 752,431 |
| 2026-08-21 | 274.68 | 280.89 | 274.07 | 280.77 | +3.00% | 818,800 |
| 2026-08-20 | 268.00 | 276.00 | 266.14 | 272.60 | +1.52% | 616,600 |
| 2026-08-19 | 270.91 | 277.76 | 268.51 | 268.52 | -0.63% | 704,100 |
| 2026-08-18 | 267.00 | 271.92 | 267.00 | 270.21 | +2.14% | 636,100 |
| 2026-08-17 | 265.64 | 268.13 | 264.29 | 264.56 | -1.25% | 645,500 |
| 2026-08-14 | 266.64 | 268.25 | 266.24 | 267.90 | +0.32% | 530,000 |
| 2026-08-13 | 268.11 | 270.57 | 264.65 | 267.05 | +0.10% | 778,100 |
| 2026-08-12 | 258.21 | 269.31 | 256.29 | 266.79 | +2.83% | 641,900 |
| 2026-08-11 | 259.14 | 263.55 | 257.32 | 259.45 | -0.18% | 580,400 |
| 2026-08-10 | 261.30 | 264.26 | 259.15 | 259.93 | -0.84% | 889,100 |
| 2026-08-07 | 256.49 | 263.14 | 255.70 | 262.13 | +2.14% | 626,200 |
| 2026-08-06 | 264.15 | 265.32 | 256.24 | 256.64 | -1.95% | 725,600 |
| 2026-08-05 | 256.12 | 263.60 | 250.66 | 261.74 | +3.32% | 1,101,200 |
| 2026-08-04 | 248.19 | 254.89 | 244.44 | 253.33 | +1.34% | 1,088,600 |
| 2026-08-03 | 257.43 | 260.83 | 248.65 | 249.99 | -1.88% | 1,160,000 |
| 2026-07-31 | 251.15 | 255.94 | 249.65 | 254.78 | +0.81% | 1,098,500 |
| 2026-07-30 | 255.79 | 256.00 | 247.54 | 252.73 | -1.90% | 1,226,400 |
| 2026-07-29 | 257.91 | 261.18 | 254.98 | 257.62 | -1.91% | 1,284,400 |
| 2026-07-28 | 246.54 | 262.68 | 246.10 | 262.63 | +7.92% | 1,831,400 |
| 2026-07-27 | 238.48 | 248.82 | 234.23 | 243.36 | +4.36% | 2,218,700 |
| 2026-07-24 | 235.01 | 246.82 | 229.37 | 233.20 | +17.17% | 4,639,400 |
| 2026-07-23 | 194.48 | 200.09 | 191.76 | 199.02 | +1.88% | 1,774,500 |
| 2026-07-22 | 195.65 | 198.56 | 191.26 | 195.35 | -0.58% | 892,900 |
| 2026-07-21 | 193.69 | 197.78 | 191.59 | 196.49 | +1.09% | 906,300 |
| 2026-07-20 | 196.09 | 198.13 | 193.58 | 194.38 | -0.27% | 802,400 |
| 2026-07-17 | 197.65 | 199.52 | 194.72 | 194.91 | -2.15% | 1,240,300 |
| 2026-07-16 | 192.00 | 200.99 | 192.00 | 199.20 | +3.57% | 1,194,300 |
| 2026-07-15 | 182.21 | 193.87 | 182.20 | 192.34 | +4.71% | 1,550,700 |
| 2026-07-14 | 185.00 | 189.15 | 179.91 | 183.69 | -5.71% | 3,000,500 |
| 2026-07-13 | 204.09 | 205.94 | 194.08 | 194.81 | -4.62% | 1,144,900 |
| 2026-07-10 | 207.81 | 208.88 | 201.26 | 204.25 | -1.22% | 879,100 |
| 2026-07-09 | 205.06 | 209.42 | 204.28 | 206.77 | +0.25% | 807,100 |
| 2026-07-08 | 206.01 | 206.78 | 202.34 | 206.26 | -1.23% | 774,000 |
| 2026-07-07 | 208.36 | 210.41 | 206.77 | 208.82 | +1.28% | 792,500 |
| 2026-07-06 | 206.67 | 207.53 | 203.93 | 206.19 | +1.21% | 1,163,700 |
| 2026-07-02 | 192.01 | 208.52 | 191.63 | 203.72 | +6.55% | 2,107,100 |
| 2026-07-01 | 187.68 | 192.00 | 187.08 | 191.20 | +2.20% | 1,066,300 |
| 2026-06-30 | 187.17 | 187.80 | 183.50 | 187.08 | -0.05% | 1,240,700 |
| 2026-06-29 | 188.07 | 188.64 | 185.03 | 187.17 | -0.97% | 1,119,000 |
| 2026-06-26 | 184.39 | 189.00 | 181.40 | 189.00 | +2.75% | 1,569,200 |
| 2026-06-25 | 184.23 | 186.52 | 182.80 | 183.94 | +0.54% | 682,900 |
| 2026-06-24 | 180.08 | 185.25 | 178.26 | 182.96 | +1.15% | 1,106,800 |
| 2026-06-23 | 178.99 | 182.00 | 177.64 | 180.88 | +1.19% | 831,500 |
| 2026-06-22 | 173.92 | 178.99 | 171.75 | 178.75 | +3.58% | 1,310,200 |
| 2026-06-18 | 179.57 | 181.11 | 171.45 | 172.57 | -3.32% | 2,603,900 |
| 2026-06-17 | 182.25 | 184.86 | 177.98 | 178.50 | -2.76% | 1,205,700 |
| 2026-06-16 | 180.57 | 184.79 | 180.12 | 183.56 | +2.48% | 1,427,100 |
| 2026-06-15 | 178.40 | 179.99 | 174.89 | 179.11 | +2.55% | 1,492,600 |
| 2026-06-12 | 173.69 | 179.02 | 172.87 | 174.66 | +0.86% | 1,326,300 |
| 2026-06-11 | 165.19 | 175.74 | 165.19 | 173.17 | +5.10% | 1,677,700 |
| 2026-06-10 | 164.07 | 168.90 | 161.75 | 164.77 | -0.96% | 906,700 |
| 2026-06-09 | 164.40 | 167.60 | 161.79 | 166.36 | +2.06% | 1,245,700 |
| 2026-06-08 | 161.58 | 163.10 | 157.58 | 163.01 | +0.59% | 1,582,800 |
| 2026-06-05 | 163.44 | 166.09 | 161.46 | 162.06 | +0.43% | 1,029,200 |
| 2026-06-04 | 166.62 | 169.09 | 157.71 | 161.37 | -2.11% | 1,812,700 |
| 2026-06-03 | 160.00 | 166.37 | 159.11 | 164.84 | +0.76% | 2,457,900 |
| 2026-06-02 | 170.30 | 170.85 | 162.55 | 163.60 | -3.82% | 1,437,300 |
| 2026-06-01 | 172.96 | 175.09 | 166.00 | 170.09 | -2.98% | 1,753,200 |
| 2026-05-29 | 171.13 | 179.56 | 171.13 | 175.32 | +1.22% | 1,420,900 |
| 2026-05-28 | 179.19 | 180.36 | 172.39 | 173.20 | -4.34% | 1,121,700 |
| 2026-05-27 | 177.35 | 182.69 | 176.59 | 181.06 | +2.65% | 1,507,800 |
| 2026-05-26 | 171.91 | 179.01 | 171.59 | 176.38 | +1.50% | 1,217,700 |
| 2026-05-22 | 178.08 | 182.01 | 173.75 | 173.78 | -2.37% | 1,005,400 |
| 2026-05-21 | 182.93 | 184.09 | 177.75 | 178.00 | -5.02% | 1,479,800 |
| 2026-05-20 | 190.79 | 191.65 | 183.77 | 187.41 | -2.08% | 1,800,300 |
| 2026-05-19 | 190.99 | 193.47 | 182.00 | 191.40 | -0.55% | 2,182,700 |
| 2026-05-18 | 196.89 | 199.08 | 192.33 | 192.45 | -2.14% | 1,102,400 |
| 2026-05-15 | 198.89 | 200.66 | 194.80 | 196.66 | -0.95% | 1,657,800 |
| 2026-05-14 | 197.06 | 200.89 | 195.88 | 198.55 | +1.37% | 1,515,000 |
| 2026-05-13 | 195.23 | 199.20 | 194.12 | 195.86 | -0.01% | 1,120,300 |
| 2026-05-12 | 191.68 | 197.93 | 189.25 | 195.88 | +2.19% | 1,290,200 |
| 2026-05-11 | 190.30 | 192.04 | 187.34 | 191.68 | +0.68% | 962,100 |
| 2026-05-08 | 196.11 | 198.43 | 188.88 | 190.38 | -1.93% | 1,240,900 |
| 2026-05-07 | 194.71 | 197.85 | 191.06 | 194.13 | -0.20% | 1,485,900 |
| 2026-05-06 | 188.32 | 196.55 | 187.45 | 194.51 | +4.07% | 2,047,700 |
| 2026-05-05 | 184.67 | 188.68 | 181.86 | 186.91 | +0.84% | 1,776,500 |
| 2026-05-04 | 180.93 | 186.59 | 177.41 | 185.35 | +1.13% | 1,537,800 |
| 2026-05-01 | 179.11 | 188.02 | 178.53 | 183.27 | +3.47% | 3,327,800 |
| 2026-04-30 | 183.61 | 183.73 | 168.11 | 177.12 | -1.65% | 3,311,800 |
| 2026-04-29 | 175.93 | 181.52 | 175.93 | 180.10 | +1.46% | 2,107,900 |
| 2026-04-28 | 187.18 | 188.04 | 177.20 | 177.50 | -4.33% | 1,163,200 |
| 2026-04-27 | 181.37 | 186.31 | 180.79 | 185.53 | +2.61% | 1,536,500 |
| 2026-04-24 | 179.01 | 181.64 | 170.69 | 180.81 | -3.99% | 2,653,700 |
| 2026-04-23 | 190.92 | 192.70 | 186.26 | 188.33 | -1.51% | 948,800 |
| 2026-04-22 | 185.76 | 191.37 | 184.53 | 191.22 | +3.10% | 1,253,200 |
| 2026-04-21 | 192.10 | 192.75 | 185.29 | 185.47 | -3.03% | 2,093,500 |
| 2026-04-20 | 196.00 | 197.01 | 190.60 | 191.26 | -2.74% | 1,345,300 |
| 2026-04-17 | 193.54 | 200.43 | 193.18 | 196.64 | +2.42% | 992,300 |
| 2026-04-16 | 195.47 | 199.07 | 191.48 | 192.00 | -0.81% | 719,800 |
| 2026-04-15 | 198.32 | 200.86 | 191.61 | 193.56 | -1.55% | 1,258,900 |
| 2026-04-14 | 192.73 | 200.06 | 191.14 | 196.60 | +1.87% | 983,700 |
| 2026-04-13 | 194.66 | 196.55 | 187.81 | 192.99 | -1.15% | 1,356,600 |
| 2026-04-10 | 201.67 | 203.80 | 193.40 | 195.24 | -3.28% | 1,460,900 |
| 2026-04-09 | 198.77 | 205.61 | 198.67 | 201.87 | +1.27% | 763,300 |
| 2026-04-08 | 204.50 | 206.48 | 199.33 | 199.34 | +2.44% | 1,699,800 |
| 2026-04-07 | 189.26 | 196.79 | 189.26 | 194.60 | +2.27% | 1,124,600 |
| 2026-04-06 | 186.94 | 190.32 | 185.51 | 190.28 | +1.12% | 1,235,300 |
| 2026-04-02 | 185.54 | 189.59 | 183.15 | 188.17 | -1.10% | 618,800 |
| 2026-04-01 | 189.65 | 192.75 | 188.92 | 190.27 | +0.83% | 818,100 |
| 2026-03-31 | 189.13 | 192.41 | 182.00 | 188.71 | +0.38% | 1,493,400 |
| 2026-03-30 | 193.50 | 193.50 | 187.64 | 188.00 | -2.01% | 955,300 |
| 2026-03-27 | 195.33 | 197.00 | 190.85 | 191.86 | -1.84% | 603,500 |
| 2026-03-26 | 197.92 | 202.10 | 195.07 | 195.46 | -2.29% | 589,500 |
| 2026-03-25 | 200.07 | 202.71 | 196.67 | 200.04 | +0.21% | 482,300 |
| 2026-03-24 | 202.19 | 203.44 | 194.43 | 199.63 | -1.86% | 1,063,700 |
| 2026-03-23 | 204.71 | 207.23 | 202.26 | 203.41 | +1.53% | 1,077,300 |
| 2026-03-20 | 203.50 | 204.93 | 198.89 | 200.35 | -2.32% | 1,961,200 |
| 2026-03-19 | 202.94 | 206.54 | 197.79 | 205.11 | +0.93% | 1,083,100 |
| 2026-03-18 | 211.64 | 214.28 | 199.99 | 203.21 | -3.98% | 1,234,600 |
| 2026-03-17 | 220.51 | 222.10 | 206.41 | 211.64 | -3.49% | 1,170,800 |
| 2026-03-16 | 229.21 | 229.21 | 219.12 | 219.30 | -3.66% | 873,700 |
| 2026-03-13 | 226.57 | 228.30 | 215.97 | 227.63 | +1.29% | 1,263,700 |
| 2026-03-12 | 233.09 | 239.30 | 224.24 | 224.73 | -4.20% | 1,091,700 |
| 2026-03-11 | 237.00 | 239.65 | 233.00 | 234.58 | -1.20% | 1,011,900 |
| 2026-03-10 | 240.30 | 243.54 | 237.01 | 237.42 | -1.32% | 1,001,300 |
| 2026-03-09 | 234.98 | 241.51 | 230.42 | 240.59 | +1.54% | 1,095,300 |
| 2026-03-06 | 238.69 | 239.93 | 233.00 | 236.95 | -1.84% | 811,800 |
| 2026-03-05 | 241.27 | 247.21 | 236.74 | 241.40 | -1.39% | 948,600 |
| 2026-03-04 | 242.50 | 245.98 | 237.84 | 244.80 | +0.79% | 1,136,000 |
| 2026-03-03 | 232.25 | 243.72 | 228.48 | 242.88 | +3.30% | 1,247,100 |
| 2026-03-02 | 237.00 | 238.75 | 229.91 | 235.12 | -1.78% | 735,200 |
| 2026-02-27 | 237.87 | 240.13 | 235.39 | 239.39 | -0.12% | 610,700 |
| 2026-02-26 | 237.32 | 240.59 | 233.16 | 239.67 | +1.11% | 1,200,200 |
| 2026-02-25 | 238.50 | 240.83 | 235.60 | 237.04 | -0.23% | 730,000 |
| 2026-02-24 | 235.00 | 237.67 | 231.26 | 237.58 | +1.63% | 802,700 |
| 2026-02-23 | 228.70 | 234.29 | 226.90 | 233.77 | +1.68% | 770,900 |
| 2026-02-20 | 227.66 | 230.15 | 226.06 | 229.90 | +0.80% | 1,014,700 |
| 2026-02-19 | 230.69 | 231.90 | 227.01 | 228.08 | -1.58% | 984,800 |
| 2026-02-18 | 234.60 | 234.60 | 229.02 | 231.75 | -1.07% | 781,500 |
| 2026-02-17 | 233.04 | 235.02 | 227.34 | 234.25 | +1.36% | 1,244,200 |
| 2026-02-13 | 231.16 | 235.50 | 227.48 | 231.10 | -0.50% | 1,205,000 |
| 2026-02-12 | 226.35 | 235.77 | 223.80 | 232.26 | +2.61% | 2,464,400 |
| 2026-02-11 | 188.35 | 229.00 | 186.50 | 226.35 | +17.26% | 3,392,900 |
| 2026-02-10 | 194.21 | 194.21 | 188.79 | 193.04 | +0.04% | 1,425,400 |
| 2026-02-09 | 199.92 | 201.91 | 192.30 | 192.96 | -4.18% | 1,320,300 |
| 2026-02-06 | 198.45 | 204.38 | 197.48 | 201.37 | +2.76% | 1,305,400 |
| 2026-02-05 | 191.85 | 196.96 | 190.51 | 195.97 | +2.79% | 1,114,500 |
| 2026-02-04 | 192.66 | 195.07 | 190.25 | 190.66 | -1.14% | 856,900 |
| 2026-02-03 | 193.68 | 195.77 | 191.86 | 192.85 | +2.56% | 1,427,200 |
| 2026-02-02 | 189.73 | 195.17 | 187.71 | 188.03 | -0.66% | 1,155,000 |
| 2026-01-30 | 188.95 | 191.41 | 186.91 | 189.28 | -0.11% | 631,400 |
| 2026-01-29 | 189.25 | 190.52 | 186.74 | 189.49 | -0.05% | 748,400 |
| 2026-01-28 | 187.12 | 192.59 | 186.18 | 189.58 | +0.23% | 1,031,100 |
| 2026-01-27 | 196.18 | 201.28 | 188.95 | 189.15 | -0.41% | 1,092,600 |
| 2026-01-26 | 189.10 | 192.01 | 188.46 | 189.92 | +0.60% | 1,015,000 |
| 2026-01-23 | 188.12 | 190.00 | 185.00 | 188.78 | -0.35% | 658,200 |
| 2026-01-22 | 190.52 | 192.82 | 187.31 | 189.45 | -0.72% | 837,800 |
| 2026-01-21 | 194.47 | 197.66 | 189.66 | 190.83 | -1.26% | 1,074,300 |
| 2026-01-20 | 194.23 | 197.20 | 192.12 | 193.26 | -1.77% | 693,500 |
| 2026-01-16 | 200.16 | 201.15 | 195.00 | 196.74 | -2.27% | 697,400 |
| 2026-01-15 | 196.27 | 202.71 | 194.40 | 201.32 | +3.14% | 788,100 |
| 2026-01-14 | 198.32 | 199.05 | 194.04 | 195.19 | -2.01% | 820,600 |
| 2026-01-13 | 199.61 | 200.16 | 194.89 | 199.19 | -0.21% | 435,400 |
| 2026-01-12 | 199.00 | 200.07 | 194.50 | 199.61 | -0.79% | 1,114,200 |
| 2026-01-09 | 204.67 | 205.83 | 200.25 | 201.20 | -1.06% | 442,200 |
| 2026-01-08 | 202.41 | 204.54 | 200.86 | 203.35 | +0.67% | 505,400 |
| 2026-01-07 | 207.05 | 207.87 | 200.79 | 202.00 | -3.00% | 1,132,300 |
| 2026-01-06 | 205.90 | 211.00 | 205.90 | 208.24 | +0.59% | 694,000 |
| 2026-01-05 | 198.88 | 208.29 | 198.88 | 207.01 | +3.79% | 1,358,200 |
| 2026-01-02 | 198.87 | 200.56 | 195.27 | 199.45 | +0.37% | 985,300 |
| 2025-12-31 | 200.65 | 201.12 | 198.22 | 198.72 | -1.28% | 661,300 |
| 2025-12-30 | 201.21 | 202.39 | 199.45 | 201.30 | +0.08% | 669,200 |
| 2025-12-29 | 200.70 | 201.79 | 198.44 | 201.14 | +0.27% | 614,600 |
| 2025-12-26 | 198.66 | 201.39 | 197.01 | 200.60 | +1.43% | 567,200 |
| 2025-12-24 | 199.85 | 199.85 | 196.68 | 197.77 | -0.50% | 296,100 |
| 2025-12-23 | 198.87 | 199.59 | 197.17 | 198.76 | -0.56% | 666,400 |
| 2025-12-22 | 196.27 | 200.33 | 195.70 | 199.87 | +1.80% | 820,400 |
| 2025-12-19 | 194.36 | 197.16 | 193.62 | 196.33 | +1.01% | 1,555,200 |
| 2025-12-18 | 196.59 | 198.98 | 193.25 | 194.37 | -0.33% | 635,400 |
| 2025-12-17 | 195.69 | 197.16 | 193.44 | 195.02 | -0.94% | 927,500 |
| 2025-12-16 | 196.59 | 198.54 | 194.26 | 196.88 | -0.22% | 680,800 |
| 2025-12-15 | 199.13 | 199.13 | 195.70 | 197.32 | -1.04% | 835,900 |
| 2025-12-12 | 197.60 | 200.76 | 196.62 | 199.40 | +0.85% | 770,900 |
| 2025-12-11 | 197.77 | 200.12 | 196.63 | 197.71 | +0.12% | 829,100 |
| 2025-12-10 | 202.66 | 203.39 | 194.54 | 197.47 | -2.24% | 1,424,100 |
| 2025-12-09 | 206.32 | 209.38 | 200.84 | 202.00 | -2.09% | 1,002,400 |
| 2025-12-08 | 210.51 | 212.04 | 205.52 | 206.31 | -1.76% | 712,900 |
| 2025-12-05 | 213.16 | 213.85 | 209.75 | 210.00 | -1.01% | 571,700 |
| 2025-12-04 | 210.25 | 215.47 | 209.06 | 212.14 | +0.38% | 834,600 |
| 2025-12-03 | 215.68 | 217.71 | 209.52 | 211.34 | -1.63% | 968,100 |
| 2025-12-02 | 222.00 | 222.82 | 214.48 | 214.84 | -0.13% | 806,500 |
| 2025-12-01 | 215.72 | 218.87 | 212.86 | 215.13 | -0.79% | 968,700 |
| 2025-11-28 | 217.50 | 218.59 | 215.80 | 216.84 | -0.27% | 189,600 |
| 2025-11-26 | 219.80 | 221.00 | 217.04 | 217.42 | -0.48% | 856,600 |
| 2025-11-25 | 214.87 | 220.31 | 214.82 | 218.46 | +1.79% | 1,571,200 |
| 2025-11-24 | 202.35 | 215.93 | 200.83 | 214.62 | +11.80% | 3,398,200 |
| 2025-11-21 | 188.78 | 194.72 | 187.52 | 191.96 | +2.83% | 1,112,200 |
| 2025-11-20 | 194.97 | 196.00 | 186.21 | 186.68 | -3.90% | 847,300 |
| 2025-11-19 | 192.62 | 194.73 | 190.16 | 194.25 | +0.65% | 1,294,000 |
| 2025-11-18 | 191.46 | 193.74 | 190.96 | 193.00 | +0.31% | 893,800 |
| 2025-11-17 | 193.00 | 194.92 | 191.10 | 192.40 | -0.26% | 1,115,800 |
| 2025-11-14 | 196.18 | 196.71 | 191.88 | 192.91 | -1.91% | 936,600 |
| 2025-11-13 | 199.02 | 200.17 | 195.29 | 196.66 | -1.67% | 516,300 |
| 2025-11-12 | 198.12 | 202.44 | 197.35 | 199.99 | +0.84% | 602,300 |
| 2025-11-11 | 195.54 | 202.26 | 192.99 | 198.32 | +1.87% | 1,109,100 |
| 2025-11-10 | 192.00 | 198.14 | 189.58 | 194.68 | -5.15% | 1,138,700 |
| 2025-11-07 | 203.55 | 206.24 | 201.89 | 205.26 | +0.52% | 508,200 |
| 2025-11-06 | 208.95 | 210.34 | 203.72 | 204.19 | -2.12% | 693,900 |
| 2025-11-05 | 206.49 | 209.17 | 203.94 | 208.62 | +0.43% | 982,000 |
| 2025-11-04 | 199.98 | 209.64 | 199.12 | 207.73 | +3.15% | 1,173,700 |
| 2025-11-03 | 205.78 | 205.78 | 198.33 | 201.39 | -2.47% | 1,234,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+9.02%). Worst month: Oct (-9.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Tenet Healthcare Corporation's (THC) latest close?
273.25 on 2026-10-30, from the Closelook data lake's daily price record.
What is THC's 52-week high and low?
283.05 high and 157.58 low over the trailing 52 weeks, as of 2026-10-30.
What is Tenet Healthcare Corporation's strongest and weakest month historically?
Historically, THC's strongest calendar month has been Aug (average +9.02%) and its weakest Oct (average -9.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on THC?
Uptrend stack intact: Trades +3.2% vs the 50-day and +24.1% vs the 200-day average, 3.5% below the 52-week high and +73.4% off the 52-week low; a golden cross printed 58 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is THC above its 50-day and 200-day moving averages?
Tenet Healthcare Corporation trades 3.2% above its 50-day and 24.1% above its 200-day moving average (2.3% above its 20-day). As of 2026-10-30.