Tenet Healthcare Corp (THC) stock
THCNYSEServices-General Medical & Surgical Hospitals, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3039% below fair value
$273.25+2.68 (+0.99%)
Close on Oct 30, 2026Market cap $22.00BP/E 7.9Yield –
Price history
Tenet Healthcare share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$273.25
+0.99% on the day
52-week range
$157.58 – $283.05
-3.5% from the high
Change over 52 weeks
+31.0%
From $208.62 on Oct 30, 2025
Average volume
944,627
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $266.51 | $274.09 | $265.58 | $273.25 | +0.99% | 1,209,488 |
| Oct 29, 2026 | $259.01 | $270.97 | $255.50 | $270.57 | +0.77% | 1,460,580 |
| Oct 28, 2026 | $261.00 | $271.61 | $261.00 | $268.50 | +2.46% | 1,090,307 |
| Oct 27, 2026 | $271.28 | $275.38 | $256.00 | $262.05 | -2.57% | 1,223,452 |
| Oct 26, 2026 | $268.93 | $274.98 | $267.33 | $268.95 | +0.19% | 645,678 |
| Oct 23, 2026 | $268.69 | $272.54 | $266.53 | $268.45 | -0.81% | 460,004 |
| Oct 22, 2026 | $269.62 | $272.88 | $264.61 | $270.63 | +0.56% | 590,186 |
| Oct 21, 2026 | $271.13 | $274.28 | $266.47 | $269.13 | -1.17% | 461,876 |
| Oct 20, 2026 | $267.99 | $272.81 | $267.76 | $272.32 | +2.23% | 462,060 |
| Oct 19, 2026 | $265.92 | $270.08 | $264.15 | $266.39 | -0.32% | 499,654 |
| Oct 16, 2026 | $276.96 | $278.39 | $265.65 | $267.25 | -2.86% | 827,868 |
| Oct 15, 2026 | $274.83 | $277.60 | $273.76 | $275.13 | +1.30% | 676,879 |
| Oct 14, 2026 | $267.93 | $274.10 | $267.71 | $271.60 | +1.76% | 717,345 |
| Oct 13, 2026 | $268.64 | $269.30 | $265.45 | $266.91 | -0.69% | 600,002 |
| Oct 12, 2026 | $264.32 | $270.07 | $264.32 | $268.76 | +1.89% | 510,003 |
| Oct 9, 2026 | $259.83 | $265.98 | $259.83 | $263.78 | +1.23% | 525,579 |
| Oct 8, 2026 | $257.27 | $262.69 | $257.27 | $260.57 | +0.28% | 440,098 |
| Oct 7, 2026 | $256.45 | $261.58 | $256.45 | $259.83 | +0.53% | 475,693 |
| Oct 6, 2026 | $260.72 | $263.46 | $257.06 | $258.47 | -0.39% | 426,772 |
| Oct 5, 2026 | $259.00 | $264.45 | $258.75 | $259.47 | +0.33% | 693,027 |
| Oct 2, 2026 | $255.38 | $260.99 | $254.98 | $258.62 | +1.83% | 574,588 |
| Oct 1, 2026 | $255.71 | $260.65 | $252.12 | $253.97 | -0.62% | 439,266 |
| Sep 30, 2026 | $257.58 | $260.46 | $255.53 | $255.56 | -0.79% | 580,157 |
| Sep 29, 2026 | $257.41 | $259.89 | $254.21 | $257.60 | -0.13% | 448,112 |
| Sep 28, 2026 | $258.00 | $265.64 | $256.85 | $257.93 | -0.69% | 544,751 |
| Sep 25, 2026 | $248.89 | $260.97 | $248.86 | $259.71 | +4.08% | 735,070 |
| Sep 24, 2026 | $258.55 | $259.51 | $249.38 | $249.54 | -2.69% | 576,053 |
| Sep 23, 2026 | $262.55 | $263.97 | $255.41 | $256.44 | -2.14% | 632,243 |
| Sep 22, 2026 | $263.06 | $265.20 | $261.30 | $262.06 | +0.42% | 782,270 |
| Sep 21, 2026 | $261.93 | $263.58 | $258.02 | $260.97 | -0.39% | 670,823 |
| Sep 18, 2026 | $263.49 | $265.83 | $258.55 | $261.99 | +0.03% | 3,183,973 |
| Sep 17, 2026 | $264.60 | $265.92 | $260.16 | $261.90 | -1.46% | 706,388 |
| Sep 16, 2026 | $261.00 | $267.78 | $260.77 | $265.78 | +1.89% | 628,988 |
| Sep 15, 2026 | $262.90 | $263.77 | $256.71 | $260.85 | -1.38% | 518,747 |
| Sep 14, 2026 | $267.50 | $270.25 | $262.01 | $264.51 | +0.31% | 626,082 |
| Sep 11, 2026 | $266.29 | $267.66 | $260.30 | $263.69 | +0.09% | 588,087 |
| Sep 10, 2026 | $267.99 | $270.61 | $262.86 | $263.46 | -2.09% | 629,157 |
| Sep 9, 2026 | $258.61 | $270.29 | $256.46 | $269.08 | +3.87% | 722,997 |
| Sep 8, 2026 | $261.07 | $266.75 | $258.18 | $259.06 | -2.26% | 799,193 |
| Sep 4, 2026 | $261.04 | $266.00 | $261.01 | $265.05 | +0.59% | 557,693 |
| Sep 3, 2026 | $261.79 | $264.93 | $256.25 | $263.49 | +1.92% | 870,359 |
| Sep 2, 2026 | $267.16 | $267.82 | $253.51 | $258.53 | -2.75% | 1,046,831 |
| Sep 1, 2026 | $267.15 | $273.58 | $262.79 | $265.84 | -0.03% | 816,023 |
| Aug 31, 2026 | $265.71 | $269.53 | $262.44 | $265.91 | -0.33% | 830,372 |
| Aug 28, 2026 | $272.81 | $272.81 | $264.09 | $266.80 | -0.35% | 519,369 |
| Aug 27, 2026 | $270.35 | $273.13 | $264.22 | $267.75 | -2.35% | 1,181,310 |
| Aug 26, 2026 | $272.37 | $278.16 | $272.06 | $274.19 | +0.85% | 513,314 |
| Aug 25, 2026 | $277.66 | $277.66 | $270.86 | $271.88 | -2.41% | 994,585 |
| Aug 24, 2026 | $279.75 | $283.05 | $276.94 | $278.59 | -0.78% | 752,431 |
| Aug 21, 2026 | $274.68 | $280.89 | $274.07 | $280.77 | +3.00% | 818,766 |
| Aug 20, 2026 | $268.00 | $276.00 | $266.14 | $272.60 | +1.52% | 616,663 |
| Aug 19, 2026 | $270.91 | $277.76 | $268.51 | $268.52 | -0.63% | 704,136 |
| Aug 18, 2026 | $267.00 | $271.92 | $267.00 | $270.21 | +2.14% | 636,139 |
| Aug 17, 2026 | $265.64 | $268.13 | $264.29 | $264.56 | -1.25% | 645,479 |
| Aug 14, 2026 | $266.64 | $268.25 | $266.24 | $267.90 | +0.32% | 529,988 |
| Aug 13, 2026 | $268.11 | $270.57 | $264.65 | $267.05 | +0.10% | 778,159 |
| Aug 12, 2026 | $258.21 | $269.31 | $256.29 | $266.79 | +2.83% | 642,002 |
| Aug 11, 2026 | $259.14 | $263.55 | $257.32 | $259.45 | -0.18% | 580,418 |
| Aug 10, 2026 | $261.30 | $264.26 | $259.15 | $259.93 | -0.84% | 889,060 |
| Aug 7, 2026 | $256.49 | $263.14 | $255.70 | $262.13 | +2.14% | 626,195 |
| Aug 6, 2026 | $264.15 | $265.32 | $256.24 | $256.64 | -1.95% | 725,643 |
| Aug 5, 2026 | $256.12 | $263.60 | $250.66 | $261.74 | +3.32% | 1,101,174 |
| Aug 4, 2026 | $248.19 | $254.89 | $244.44 | $253.33 | +1.34% | 1,088,563 |
| Aug 3, 2026 | $257.43 | $260.83 | $248.65 | $249.99 | -1.88% | 1,159,958 |
| Jul 31, 2026 | $251.15 | $255.94 | $249.65 | $254.78 | +0.81% | 1,098,512 |
| Jul 30, 2026 | $255.79 | $256.00 | $247.54 | $252.73 | -1.90% | 1,226,480 |
| Jul 29, 2026 | $257.91 | $261.18 | $254.98 | $257.62 | -1.91% | 1,284,411 |
| Jul 28, 2026 | $246.54 | $262.68 | $246.10 | $262.63 | +7.92% | 1,831,521 |
| Jul 27, 2026 | $238.48 | $248.82 | $234.23 | $243.36 | +4.36% | 2,218,918 |
| Jul 24, 2026 | $235.01 | $246.82 | $229.37 | $233.20 | +17.17% | 4,639,599 |
| Jul 23, 2026 | $194.48 | $200.09 | $191.76 | $199.02 | +1.88% | 1,774,471 |
| Jul 22, 2026 | $195.65 | $198.56 | $191.26 | $195.35 | -0.58% | 892,891 |
| Jul 21, 2026 | $193.69 | $197.78 | $191.59 | $196.49 | +1.09% | 906,342 |
| Jul 20, 2026 | $196.09 | $198.13 | $193.58 | $194.38 | -0.27% | 802,423 |
| Jul 17, 2026 | $197.65 | $199.52 | $194.72 | $194.91 | -2.15% | 1,240,306 |
| Jul 16, 2026 | $192.00 | $200.99 | $192.00 | $199.20 | +3.57% | 1,194,394 |
| Jul 15, 2026 | $182.21 | $193.87 | $182.20 | $192.34 | +4.71% | 1,550,710 |
| Jul 14, 2026 | $185.00 | $189.15 | $179.91 | $183.69 | -5.71% | 3,000,578 |
| Jul 13, 2026 | $204.09 | $205.94 | $194.08 | $194.81 | -4.62% | 1,145,012 |
| Jul 10, 2026 | $207.81 | $208.88 | $201.26 | $204.25 | -1.22% | 879,099 |
| Jul 9, 2026 | $205.06 | $209.42 | $204.28 | $206.77 | +0.25% | 807,096 |
| Jul 8, 2026 | $206.01 | $206.78 | $202.34 | $206.26 | -1.23% | 773,992 |
| Jul 7, 2026 | $208.36 | $210.41 | $206.77 | $208.82 | +1.28% | 792,450 |
| Jul 6, 2026 | $206.67 | $207.53 | $203.93 | $206.19 | +1.21% | 1,163,690 |
| Jul 2, 2026 | $192.01 | $208.52 | $191.63 | $203.72 | +6.55% | 2,107,072 |
| Jul 1, 2026 | $187.68 | $192.00 | $187.08 | $191.20 | +2.20% | 1,066,347 |
| Jun 30, 2026 | $187.17 | $187.80 | $183.50 | $187.08 | -0.05% | 1,240,701 |
| Jun 29, 2026 | $188.07 | $188.64 | $185.03 | $187.17 | -0.97% | 1,119,123 |
| Jun 26, 2026 | $184.39 | $189.00 | $181.40 | $189.00 | +2.75% | 1,569,329 |
| Jun 25, 2026 | $184.23 | $186.52 | $182.80 | $183.94 | +0.54% | 682,851 |
| Jun 24, 2026 | $180.08 | $185.25 | $178.26 | $182.96 | +1.15% | 1,106,767 |
| Jun 23, 2026 | $178.99 | $182.00 | $177.64 | $180.88 | +1.19% | 831,543 |
| Jun 22, 2026 | $173.92 | $178.99 | $171.75 | $178.75 | +3.58% | 1,310,246 |
| Jun 18, 2026 | $179.57 | $181.11 | $171.45 | $172.57 | -3.32% | 2,603,891 |
| Jun 17, 2026 | $182.25 | $184.86 | $177.98 | $178.50 | -2.76% | 1,205,695 |
| Jun 16, 2026 | $180.57 | $184.79 | $180.12 | $183.56 | +2.48% | 1,427,132 |
| Jun 15, 2026 | $178.40 | $179.99 | $174.89 | $179.11 | +2.55% | 1,492,588 |
| Jun 12, 2026 | $173.69 | $179.02 | $172.87 | $174.66 | +0.86% | 1,326,250 |
| Jun 11, 2026 | $165.19 | $175.74 | $165.19 | $173.17 | +5.10% | 1,677,720 |
| Jun 10, 2026 | $164.07 | $168.90 | $161.75 | $164.77 | -0.96% | 906,697 |
| Jun 9, 2026 | $164.40 | $167.60 | $161.79 | $166.36 | +2.06% | 1,245,745 |
| Jun 8, 2026 | $161.58 | $163.10 | $157.58 | $163.01 | +0.59% | 1,582,848 |
| Jun 5, 2026 | $163.44 | $166.09 | $161.46 | $162.06 | +0.43% | 1,029,210 |
| Jun 4, 2026 | $166.62 | $169.09 | $157.71 | $161.37 | -2.11% | 1,812,707 |
| Jun 3, 2026 | $160.00 | $166.37 | $159.11 | $164.84 | +0.76% | 2,457,905 |
| Jun 2, 2026 | $170.30 | $170.85 | $162.55 | $163.60 | -3.82% | 1,437,342 |
| Jun 1, 2026 | $172.96 | $175.09 | $166.00 | $170.09 | -2.98% | 1,753,169 |
| May 29, 2026 | $171.13 | $179.56 | $171.13 | $175.32 | +1.22% | 1,420,926 |
| May 28, 2026 | $179.19 | $180.36 | $172.39 | $173.20 | -4.34% | 1,121,683 |
| May 27, 2026 | $177.35 | $182.69 | $176.59 | $181.06 | +2.65% | 1,507,782 |
| May 26, 2026 | $171.91 | $179.01 | $171.59 | $176.38 | +1.50% | 1,217,900 |
| May 22, 2026 | $178.08 | $182.01 | $173.75 | $173.78 | -2.37% | 1,006,004 |
| May 21, 2026 | $182.93 | $184.09 | $177.75 | $178.00 | -5.02% | 1,479,845 |
| May 20, 2026 | $190.79 | $191.65 | $183.77 | $187.41 | -2.08% | 1,800,256 |
| May 19, 2026 | $190.99 | $193.47 | $182.00 | $191.40 | -0.55% | 2,182,721 |
| May 18, 2026 | $196.89 | $199.08 | $192.33 | $192.45 | -2.14% | 1,102,437 |
| May 15, 2026 | $198.89 | $200.66 | $194.80 | $196.66 | -0.95% | 1,657,788 |
| May 14, 2026 | $197.06 | $200.89 | $195.88 | $198.55 | +1.37% | 1,515,026 |
| May 13, 2026 | $195.23 | $199.20 | $194.12 | $195.86 | -0.01% | 1,120,294 |
| May 12, 2026 | $191.68 | $197.93 | $189.25 | $195.88 | +2.19% | 1,290,231 |
| May 11, 2026 | $190.30 | $192.04 | $187.34 | $191.68 | +0.68% | 962,132 |
| May 8, 2026 | $196.11 | $198.43 | $188.88 | $190.38 | -1.93% | 1,240,931 |
| May 7, 2026 | $194.71 | $197.85 | $191.06 | $194.13 | -0.20% | 1,485,927 |
| May 6, 2026 | $188.32 | $196.55 | $187.45 | $194.51 | +4.07% | 2,047,731 |
| May 5, 2026 | $184.67 | $188.68 | $181.86 | $186.91 | +0.84% | 1,776,466 |
| May 4, 2026 | $180.93 | $186.59 | $177.41 | $185.35 | +1.13% | 1,537,854 |
| May 1, 2026 | $179.11 | $188.02 | $178.53 | $183.27 | +3.47% | 3,327,801 |
| Apr 30, 2026 | $183.61 | $183.73 | $168.11 | $177.12 | -1.65% | 3,312,036 |
| Apr 29, 2026 | $175.93 | $181.52 | $175.93 | $180.10 | +1.46% | 2,107,937 |
| Apr 28, 2026 | $187.18 | $188.04 | $177.20 | $177.50 | -4.33% | 1,163,402 |
| Apr 27, 2026 | $181.37 | $186.31 | $180.79 | $185.53 | +2.61% | 1,536,476 |
| Apr 24, 2026 | $179.01 | $181.64 | $170.69 | $180.81 | -3.99% | 2,653,765 |
| Apr 23, 2026 | $190.92 | $192.70 | $186.26 | $188.33 | -1.51% | 948,830 |
| Apr 22, 2026 | $185.76 | $191.37 | $184.53 | $191.22 | +3.10% | 1,253,260 |
| Apr 21, 2026 | $192.10 | $192.75 | $185.29 | $185.47 | -3.03% | 2,093,565 |
| Apr 20, 2026 | $196.00 | $197.01 | $190.60 | $191.26 | -2.74% | 1,345,376 |
| Apr 17, 2026 | $193.54 | $200.43 | $193.18 | $196.64 | +2.42% | 992,347 |
| Apr 16, 2026 | $195.47 | $199.07 | $191.48 | $192.00 | -0.81% | 719,875 |
| Apr 15, 2026 | $198.32 | $200.86 | $191.61 | $193.56 | -1.55% | 1,258,875 |
| Apr 14, 2026 | $192.73 | $200.06 | $191.14 | $196.60 | +1.87% | 983,721 |
| Apr 13, 2026 | $194.66 | $196.55 | $187.81 | $192.99 | -1.15% | 1,356,649 |
| Apr 10, 2026 | $201.67 | $203.80 | $193.40 | $195.24 | -3.28% | 1,460,855 |
| Apr 9, 2026 | $198.77 | $205.61 | $198.67 | $201.87 | +1.27% | 763,746 |
| Apr 8, 2026 | $204.50 | $206.48 | $199.33 | $199.34 | +2.44% | 1,699,771 |
| Apr 7, 2026 | $189.26 | $196.79 | $189.26 | $194.60 | +2.27% | 1,124,614 |
| Apr 6, 2026 | $186.94 | $190.32 | $185.51 | $190.28 | +1.12% | 1,235,292 |
| Apr 2, 2026 | $185.54 | $189.59 | $183.15 | $188.17 | -1.10% | 618,769 |
| Apr 1, 2026 | $189.65 | $192.75 | $188.92 | $190.27 | +0.83% | 818,176 |
| Mar 31, 2026 | $189.13 | $192.41 | $182.00 | $188.71 | +0.38% | 1,493,426 |
| Mar 30, 2026 | $193.50 | $193.50 | $187.64 | $188.00 | -2.01% | 955,333 |
| Mar 27, 2026 | $195.33 | $197.00 | $190.85 | $191.86 | -1.84% | 603,532 |
| Mar 26, 2026 | $197.92 | $202.10 | $195.07 | $195.46 | -2.29% | 589,452 |
| Mar 25, 2026 | $200.07 | $202.71 | $196.67 | $200.04 | +0.21% | 482,296 |
| Mar 24, 2026 | $202.19 | $203.44 | $194.43 | $199.63 | -1.86% | 1,063,743 |
| Mar 23, 2026 | $204.71 | $207.23 | $202.26 | $203.41 | +1.53% | 1,077,255 |
| Mar 20, 2026 | $203.50 | $204.93 | $198.89 | $200.35 | -2.32% | 1,961,158 |
| Mar 19, 2026 | $202.94 | $206.54 | $197.79 | $205.11 | +0.93% | 1,083,101 |
| Mar 18, 2026 | $211.64 | $214.28 | $199.99 | $203.21 | -3.98% | 1,234,701 |
| Mar 17, 2026 | $220.51 | $222.10 | $206.41 | $211.64 | -3.49% | 1,170,836 |
| Mar 16, 2026 | $229.21 | $229.21 | $219.12 | $219.30 | -3.66% | 873,734 |
| Mar 13, 2026 | $226.57 | $228.30 | $215.97 | $227.63 | +1.29% | 1,263,684 |
| Mar 12, 2026 | $233.09 | $239.30 | $224.24 | $224.73 | -4.20% | 1,091,676 |
| Mar 11, 2026 | $237.00 | $239.65 | $233.00 | $234.58 | -1.20% | 1,012,211 |
| Mar 10, 2026 | $240.30 | $243.54 | $237.01 | $237.42 | -1.32% | 1,001,339 |
| Mar 9, 2026 | $234.98 | $241.51 | $230.42 | $240.59 | +1.54% | 1,095,439 |
| Mar 6, 2026 | $238.69 | $239.93 | $233.00 | $236.95 | -1.84% | 811,766 |
| Mar 5, 2026 | $241.27 | $247.21 | $236.74 | $241.40 | -1.39% | 949,037 |
| Mar 4, 2026 | $242.50 | $245.98 | $237.84 | $244.80 | +0.79% | 1,136,077 |
| Mar 3, 2026 | $232.25 | $243.72 | $228.48 | $242.88 | +3.30% | 1,247,111 |
| Mar 2, 2026 | $237.00 | $238.75 | $229.91 | $235.12 | -1.78% | 735,247 |
| Feb 27, 2026 | $237.87 | $240.13 | $235.39 | $239.39 | -0.12% | 610,674 |
| Feb 26, 2026 | $237.32 | $240.59 | $233.16 | $239.67 | +1.11% | 1,200,245 |
| Feb 25, 2026 | $238.50 | $240.83 | $235.60 | $237.04 | -0.23% | 730,036 |
| Feb 24, 2026 | $235.00 | $237.67 | $231.26 | $237.58 | +1.63% | 802,680 |
| Feb 23, 2026 | $228.70 | $234.29 | $226.90 | $233.77 | +1.68% | 771,051 |
| Feb 20, 2026 | $227.66 | $230.15 | $226.06 | $229.90 | +0.80% | 1,014,668 |
| Feb 19, 2026 | $230.69 | $231.90 | $227.01 | $228.08 | -1.58% | 984,850 |
| Feb 18, 2026 | $234.60 | $234.60 | $229.02 | $231.75 | -1.07% | 781,500 |
| Feb 17, 2026 | $233.04 | $235.02 | $227.34 | $234.25 | +1.36% | 1,244,159 |
| Feb 13, 2026 | $231.16 | $235.50 | $227.48 | $231.10 | -0.50% | 1,205,046 |
| Feb 12, 2026 | $226.35 | $235.77 | $223.80 | $232.26 | +2.61% | 2,464,472 |
| Feb 11, 2026 | $188.35 | $229.00 | $186.50 | $226.35 | +17.26% | 3,392,887 |
| Feb 10, 2026 | $194.21 | $194.21 | $188.79 | $193.04 | +0.04% | 1,425,485 |
| Feb 9, 2026 | $199.92 | $201.91 | $192.30 | $192.96 | -4.18% | 1,320,351 |
| Feb 6, 2026 | $198.45 | $204.38 | $197.48 | $201.37 | +2.76% | 1,305,354 |
| Feb 5, 2026 | $191.85 | $196.96 | $190.51 | $195.97 | +2.79% | 1,114,522 |
| Feb 4, 2026 | $192.66 | $195.07 | $190.25 | $190.66 | -1.14% | 856,877 |
| Feb 3, 2026 | $193.68 | $195.77 | $191.86 | $192.85 | +2.56% | 1,427,182 |
| Feb 2, 2026 | $189.73 | $195.17 | $187.71 | $188.03 | -0.66% | 1,154,993 |
| Jan 30, 2026 | $188.95 | $191.41 | $186.91 | $189.28 | -0.11% | 631,405 |
| Jan 29, 2026 | $189.25 | $190.52 | $186.74 | $189.49 | -0.05% | 748,414 |
| Jan 28, 2026 | $187.12 | $192.59 | $186.18 | $189.58 | +0.23% | 1,031,069 |
| Jan 27, 2026 | $196.18 | $201.28 | $188.95 | $189.15 | -0.41% | 1,092,567 |
| Jan 26, 2026 | $189.10 | $192.01 | $188.46 | $189.92 | +0.60% | 1,015,041 |
| Jan 23, 2026 | $188.12 | $190.00 | $185.00 | $188.78 | -0.35% | 658,186 |
| Jan 22, 2026 | $190.52 | $192.82 | $187.31 | $189.45 | -0.72% | 837,846 |
| Jan 21, 2026 | $194.47 | $197.66 | $189.66 | $190.83 | -1.26% | 1,074,278 |
| Jan 20, 2026 | $194.23 | $197.20 | $192.12 | $193.26 | -1.77% | 693,476 |
| Jan 16, 2026 | $200.16 | $201.15 | $195.00 | $196.74 | -2.27% | 697,486 |
| Jan 15, 2026 | $196.27 | $202.71 | $194.40 | $201.32 | +3.14% | 788,144 |
| Jan 14, 2026 | $198.32 | $199.05 | $194.04 | $195.19 | -2.01% | 820,564 |
| Jan 13, 2026 | $199.61 | $200.16 | $194.89 | $199.19 | -0.21% | 435,499 |
| Jan 12, 2026 | $199.00 | $200.07 | $194.50 | $199.61 | -0.79% | 1,114,178 |
| Jan 9, 2026 | $204.67 | $205.83 | $200.25 | $201.20 | -1.06% | 442,321 |
| Jan 8, 2026 | $202.41 | $204.54 | $200.86 | $203.35 | +0.67% | 505,426 |
| Jan 7, 2026 | $207.05 | $207.87 | $200.79 | $202.00 | -3.00% | 1,132,281 |
| Jan 6, 2026 | $205.90 | $211.00 | $205.90 | $208.24 | +0.59% | 694,093 |
| Jan 5, 2026 | $198.88 | $208.29 | $198.88 | $207.01 | +3.79% | 1,358,173 |
| Jan 2, 2026 | $198.87 | $200.56 | $195.27 | $199.45 | +0.37% | 985,349 |
| Dec 31, 2025 | $200.65 | $201.12 | $198.22 | $198.72 | -1.28% | 661,289 |
| Dec 30, 2025 | $201.21 | $202.39 | $199.45 | $201.30 | +0.08% | 669,184 |
| Dec 29, 2025 | $200.70 | $201.79 | $198.44 | $201.14 | +0.27% | 614,637 |
| Dec 26, 2025 | $198.66 | $201.39 | $197.01 | $200.60 | +1.43% | 567,159 |
| Dec 24, 2025 | $199.85 | $199.85 | $196.68 | $197.77 | -0.50% | 296,131 |
| Dec 23, 2025 | $198.87 | $199.59 | $197.17 | $198.76 | -0.56% | 666,444 |
| Dec 22, 2025 | $196.27 | $200.33 | $195.70 | $199.87 | +1.80% | 820,448 |
| Dec 19, 2025 | $194.36 | $197.16 | $193.62 | $196.33 | +1.01% | 1,555,160 |
| Dec 18, 2025 | $196.59 | $198.98 | $193.25 | $194.37 | -0.33% | 635,422 |
| Dec 17, 2025 | $195.69 | $197.16 | $193.44 | $195.02 | -0.94% | 927,523 |
| Dec 16, 2025 | $196.59 | $198.54 | $194.26 | $196.88 | -0.22% | 680,797 |
| Dec 15, 2025 | $199.13 | $199.13 | $195.70 | $197.32 | -1.04% | 835,902 |
| Dec 12, 2025 | $197.60 | $200.76 | $196.62 | $199.40 | +0.85% | 770,946 |
| Dec 11, 2025 | $197.77 | $200.12 | $196.63 | $197.71 | +0.12% | 829,060 |
| Dec 10, 2025 | $202.66 | $203.39 | $194.54 | $197.47 | -2.24% | 1,424,085 |
| Dec 9, 2025 | $206.32 | $209.38 | $200.84 | $202.00 | -2.09% | 1,002,392 |
| Dec 8, 2025 | $210.51 | $212.04 | $205.52 | $206.31 | -1.76% | 712,882 |
| Dec 5, 2025 | $213.16 | $213.85 | $209.75 | $210.00 | -1.01% | 571,744 |
| Dec 4, 2025 | $210.25 | $215.47 | $209.06 | $212.14 | +0.38% | 834,601 |
| Dec 3, 2025 | $215.68 | $217.71 | $209.52 | $211.34 | -1.63% | 968,094 |
| Dec 2, 2025 | $222.00 | $222.82 | $214.48 | $214.84 | -0.13% | 806,552 |
| Dec 1, 2025 | $215.72 | $218.87 | $212.86 | $215.13 | -0.79% | 968,664 |
| Nov 28, 2025 | $217.50 | $218.59 | $215.80 | $216.84 | -0.27% | 189,638 |
| Nov 26, 2025 | $219.80 | $221.00 | $217.04 | $217.42 | -0.48% | 856,602 |
| Nov 25, 2025 | $214.87 | $220.31 | $214.82 | $218.46 | +1.79% | 1,571,359 |
| Nov 24, 2025 | $202.35 | $215.93 | $200.83 | $214.62 | +11.80% | 3,398,159 |
| Nov 21, 2025 | $188.78 | $194.72 | $187.52 | $191.96 | +2.83% | 1,112,201 |
| Nov 20, 2025 | $194.97 | $196.00 | $186.21 | $186.68 | -3.90% | 847,344 |
| Nov 19, 2025 | $192.62 | $194.73 | $190.16 | $194.25 | +0.65% | 1,294,286 |
| Nov 18, 2025 | $191.46 | $193.74 | $190.96 | $193.00 | +0.31% | 893,828 |
| Nov 17, 2025 | $193.00 | $194.92 | $191.10 | $192.40 | -0.26% | 1,115,795 |
| Nov 14, 2025 | $196.18 | $196.71 | $191.88 | $192.91 | -1.91% | 936,664 |
| Nov 13, 2025 | $199.02 | $200.17 | $195.29 | $196.66 | -1.67% | 516,371 |
| Nov 12, 2025 | $198.12 | $202.44 | $197.35 | $199.99 | +0.84% | 602,344 |
| Nov 11, 2025 | $195.54 | $202.26 | $192.99 | $198.32 | +1.87% | 1,109,124 |
| Nov 10, 2025 | $192.00 | $198.14 | $189.58 | $194.68 | -5.15% | 1,138,719 |
| Nov 7, 2025 | $203.55 | $206.24 | $201.89 | $205.26 | +0.52% | 508,223 |
| Nov 6, 2025 | $208.95 | $210.34 | $203.72 | $204.19 | -2.12% | 693,948 |
| Nov 5, 2025 | $206.49 | $209.17 | $203.94 | $208.62 | +0.43% | 981,993 |
| Nov 4, 2025 | $199.98 | $209.64 | $199.12 | $207.73 | +3.15% | 1,173,761 |
| Nov 3, 2025 | $205.78 | $205.78 | $198.33 | $201.39 | -2.47% | 1,234,320 |
| Oct 31, 2025 | $207.78 | $210.47 | $205.65 | $206.49 | -1.02% | 1,127,483 |
| Oct 30, 2025 | $208.04 | $214.40 | $207.46 | $208.62 | -0.25% | 1,236,784 |
| Oct 29, 2025 | $205.34 | $212.22 | $203.54 | $209.14 | +2.21% | 1,422,483 |
| Oct 28, 2025 | $209.93 | $213.98 | $198.45 | $204.62 | -5.34% | 1,765,797 |
| Oct 27, 2025 | $210.39 | $217.16 | $210.39 | $216.17 | +2.75% | 1,813,320 |
| Oct 24, 2025 | $209.51 | $217.43 | $203.15 | $210.38 | +1.68% | 1,771,985 |
| Oct 23, 2025 | $204.27 | $208.25 | $204.14 | $206.91 | +0.87% | 1,217,774 |
| Oct 22, 2025 | $203.42 | $206.10 | $202.86 | $205.12 | +1.37% | 991,165 |
| Oct 21, 2025 | $202.64 | $203.29 | $200.88 | $202.35 | +0.12% | 770,835 |
| Oct 20, 2025 | $201.31 | $202.83 | $200.39 | $202.11 | – | 695,475 |
Seasonality
THC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.2% | 9.1% | -3.3% | 3.2% | 8.9% | 0.3% | 12.7% | 1.1% | -6.0% | -3.1% | 9.6% | 2.9% |
| Months up | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -4.8% | 26.5% | -21.2% | -6.1% | -1.0% | 6.7% | 36.2% | 4.4% | -3.9% | 6.9% | ||
| 2025 | 11.6% | -10.1% | 6.2% | 6.3% | 18.1% | 4.3% | -8.4% | 14.3% | 10.2% | 1.7% | 5.0% | -8.4% |
| 2024 | 9.5% | 12.4% | 13.0% | 6.8% | 20.4% | -1.6% | 12.5% | 10.8% | 0.2% | -6.7% | -8.0% | -11.5% |
| 2023 | 12.4% | 6.7% | 1.5% | 23.4% | -2.9% | 14.3% | -8.2% | 3.8% | -15.0% | -18.5% | 28.5% | 9.5% |
| 2022 | -9.3% | 16.0% | -0.0% | -15.6% | -10.8% | -18.8% | 25.8% | -14.5% | -8.7% | -14.0% | 4.1% | 5.7% |
| 2021 | 18.4% | 7.9% | 1.9% | 14.0% | 12.9% | 0.1% | 7.2% | 4.9% | -11.8% | 7.9% | 1.7% | 12.1% |
| 2020 | -16.8% | -16.9% | -45.2% | 40.1% | 7.8% | -16.8% | 46.0% | 6.6% | -13.0% | 0.1% | 28.1% | 27.0% |
| 2019 | 28.3% | 30.0% | 0.9% | -24.1% | -8.9% | 3.5% | 14.1% | -8.1% | 2.2% | 14.6% | 27.1% | 18.1% |
| 2018 | 24.5% | 9.1% | 17.7% | -1.3% | 48.0% | -5.2% | 12.1% | -10.4% | -15.6% | -9.6% | 1.3% | -34.3% |
| 2017 | 18.5% | 9.7% | -8.2% | -11.5% | 5.6% | 16.9% | -10.3% | -1.0% | -4.3% | -13.1% | -1.3% | 7.5% |