5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-6.68%
3 MONTH PERFORMANCE
-20.39%
6 MONTH PERFORMANCE
-2.92%
YEAR-TO-DATE PERFORMANCE
+1.07%
1 YEAR PERFORMANCE
+57.23%
Tenet Healthcare Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $128.90 | $127.63 (-0.99%) | $129.50 | $125.27 | 681,506 | $12.21 B |
| 01/13/2025 | $127.21 | $129.27 (1.62%) | $129.32 | $125.92 | 1.14 M | $12.37 B |
| 01/10/2025 | $128.52 | $127.97 (-0.43%) | $131.97 | $126.37 | 1.08 M | $12.24 B |
| 01/08/2025 | $128.27 | $130.21 (1.51%) | $130.97 | $127.00 | 1.16 M | $12.46 B |
| 01/07/2025 | $126.99 | $128.80 (1.43%) | $130.41 | $126.00 | 1.16 M | $12.32 B |
| 01/06/2025 | $123.31 | $125.61 (1.87%) | $126.76 | $122.76 | 1.37 M | $12.02 B |
| 01/03/2025 | $125.06 | $122.65 (-1.93%) | $125.40 | $120.53 | 1.51 M | $11.73 B |
| 01/02/2025 | $127.37 | $125.22 (-1.69%) | $127.99 | $125.18 | 664,849 | $11.98 B |
| 12/31/2024 | $127.50 | $126.23 (-1%) | $127.50 | $124.85 | 718,662 | $12.08 B |
| 12/30/2024 | $126.99 | $125.42 (-1.24%) | $127.36 | $124.76 | 721,300 | $12.00 B |
| 12/27/2024 | $127.01 | $127.97 (0.76%) | $128.56 | $126.22 | 1.08 M | $12.24 B |
| 12/26/2024 | $129.34 | $127.95 (-1.07%) | $129.34 | $127.81 | 535,214 | $12.24 B |
| 12/24/2024 | $128.63 | $129.71 (0.84%) | $130.25 | $127.77 | 490,549 | $12.41 B |
| 12/23/2024 | $129.01 | $129.64 (0.49%) | $129.70 | $126.86 | 1.12 M | $12.40 B |
| 12/20/2024 | $125.98 | $129.46 (2.76%) | $130.79 | $125.44 | 7.39 M | $12.38 B |
| 12/19/2024 | $126.97 | $125.70 (-1%) | $129.01 | $125.23 | 1.48 M | $12.03 B |
| 12/18/2024 | $133.42 | $127.46 (-4.47%) | $133.99 | $126.96 | 1.31 M | $12.19 B |
| 12/17/2024 | $133.00 | $132.55 (-0.34%) | $134.53 | $131.54 | 1.32 M | $12.68 B |
| 12/16/2024 | $133.67 | $133.77 (0.07%) | $138.68 | $132.75 | 1.91 M | $12.80 B |
| 12/13/2024 | $135.62 | $136.71 (0.8%) | $137.73 | $135.62 | 1.01 M | $13.08 B |
| 12/12/2024 | $140.19 | $135.36 (-3.45%) | $141.21 | $134.75 | 1.87 M | $12.95 B |
| 12/11/2024 | $140.70 | $140.09 (-0.43%) | $141.47 | $137.60 | 942,724 | $13.40 B |
| 12/10/2024 | $140.46 | $139.10 (-0.97%) | $142.92 | $137.51 | 1.24 M | $13.31 B |
| 12/09/2024 | $139.54 | $141.01 (1.05%) | $144.94 | $138.06 | 1.24 M | $13.49 B |
| 12/06/2024 | $139.75 | $138.94 (-0.58%) | $140.23 | $136.72 | 1.11 M | $13.29 B |
| 12/05/2024 | $142.07 | $138.90 (-2.23%) | $143.31 | $138.10 | 879,130 | $13.29 B |
| 12/04/2024 | $142.00 | $141.51 (-0.35%) | $142.19 | $140.12 | 658,818 | $13.54 B |
| 12/03/2024 | $143.55 | $141.27 (-1.59%) | $143.55 | $141.00 | 942,524 | $13.51 B |
| 12/02/2024 | $142.25 | $142.03 (-0.15%) | $143.29 | $141.00 | 1.10 M | $13.59 B |
| 11/29/2024 | $142.10 | $142.68 (0.41%) | $143.59 | $141.50 | 490,300 | $13.65 B |
| 11/27/2024 | $145.99 | $141.98 (-2.75%) | $147.45 | $141.84 | 1.28 M | $13.58 B |
| 11/26/2024 | $142.90 | $145.64 (1.92%) | $145.70 | $140.12 | 1.43 M | $13.93 B |
| 11/25/2024 | $139.54 | $143.32 (2.71%) | $144.42 | $138.74 | 2.31 M | $13.71 B |
| 11/22/2024 | $145.33 | $143.63 (-1.17%) | $145.63 | $141.09 | 2.57 M | $13.74 B |
| 11/21/2024 | $149.00 | $147.92 (-0.72%) | $150.06 | $142.79 | 2.25 M | $14.15 B |
| 11/20/2024 | $153.05 | $151.84 (-0.79%) | $153.28 | $149.59 | 983,600 | $14.53 B |
| 11/19/2024 | $152.17 | $153.35 (0.78%) | $154.16 | $150.35 | 819,200 | $14.67 B |
| 11/18/2024 | $156.10 | $153.45 (-1.7%) | $156.42 | $151.86 | 1.34 M | $14.68 B |
| 11/15/2024 | $161.81 | $155.34 (-4%) | $162.31 | $153.02 | 1.57 M | $14.86 B |
| 11/14/2024 | $163.10 | $162.65 (-0.28%) | $171.00 | $159.50 | 1.88 M | $15.56 B |
| 11/13/2024 | $165.06 | $162.93 (-1.29%) | $165.57 | $161.86 | 969,491 | $15.59 B |
| 11/12/2024 | $166.86 | $164.21 (-1.59%) | $167.00 | $161.08 | 1.01 M | $15.71 B |
| 11/11/2024 | $166.64 | $166.85 (0.13%) | $168.09 | $166.11 | 896,104 | $15.96 B |
| 11/08/2024 | $169.57 | $165.21 (-2.57%) | $169.77 | $164.44 | 1.13 M | $15.80 B |
| 11/07/2024 | $161.14 | $168.52 (4.58%) | $168.60 | $160.30 | 1.15 M | $16.12 B |
| 11/06/2024 | $155.01 | $160.37 (3.46%) | $162.32 | $153.28 | 2.42 M | $15.34 B |
| 11/05/2024 | $162.25 | $166.87 (2.85%) | $167.49 | $162.05 | 1.20 M | $15.96 B |
| 11/04/2024 | $156.14 | $162.38 (4%) | $163.49 | $156.14 | 1.86 M | $15.53 B |
| 11/01/2024 | $156.58 | $156.13 (-0.29%) | $157.51 | $154.84 | 1.22 M | $14.94 B |
| 10/31/2024 | $156.83 | $155.02 (-1.15%) | $157.79 | $154.40 | 1.16 M | $14.83 B |
| 10/30/2024 | $161.21 | $158.08 (-1.94%) | $161.94 | $157.28 | 1.40 M | $15.12 B |
| 10/29/2024 | $147.70 | $162.76 (10.2%) | $162.94 | $146.09 | 3.71 M | $15.57 B |
| 10/28/2024 | $140.60 | $139.49 (-0.79%) | $142.19 | $139.07 | 1.78 M | $13.34 B |
| 10/25/2024 | $138.88 | $139.77 (0.64%) | $144.41 | $137.08 | 2.63 M | $13.60 B |
| 10/24/2024 | $157.38 | $151.09 (-4%) | $158.19 | $150.37 | 1.99 M | $14.70 B |
| 10/23/2024 | $157.15 | $157.62 (0.3%) | $159.84 | $155.86 | 872,468 | $15.33 B |
| 10/22/2024 | $158.01 | $157.24 (-0.49%) | $158.68 | $156.24 | 765,100 | $15.29 B |
| 10/21/2024 | $163.03 | $159.74 (-2.02%) | $163.19 | $159.39 | 631,200 | $15.54 B |
| 10/18/2024 | $161.43 | $163.87 (1.51%) | $164.76 | $159.15 | 829,600 | $15.94 B |
| 10/17/2024 | $162.86 | $161.71 (-0.71%) | $163.76 | $161.14 | 488,800 | $15.73 B |
| 10/16/2024 | $161.28 | $164.03 (1.71%) | $166.00 | $161.05 | 908,416 | $15.95 B |
| 10/15/2024 | $156.48 | $160.25 (2.41%) | $162.61 | $156.48 | 1.22 M | $15.59 B |