$59.80 +0.07 (%) Team Health Holdings Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
8/27/201559.7860.3758.6959.73745,475
8/26/201558.9259.3757.3459.28511,725
8/25/201559.2159.4757.6057.84593,136
8/24/201557.4159.4057.0957.81916,499
8/21/201560.7461.2159.9060.36744,929
8/20/201563.0063.4762.0162.08367,915
8/19/201563.6263.9963.0963.35439,611
8/18/201564.4065.0064.2064.29414,144
8/17/201563.3764.4163.1064.28632,381
8/14/201562.9563.6462.2063.56616,154
8/13/201563.6464.0963.0863.16391,662
8/12/201563.3563.8062.9263.49520,004
8/11/201563.5063.9262.7963.61967,813
8/10/201563.8964.8163.5963.73760,659
8/7/201565.6966.0363.6563.85858,186
8/6/201567.0967.4965.2266.13919,251
8/5/201567.5070.2165.8167.061,714,481
8/4/201566.1466.3163.9564.682,444,157
8/3/201567.2868.0666.6467.57638,714
7/31/201565.2267.7965.0167.41580,501
7/30/201565.0165.2864.4065.00331,661
7/29/201565.1465.5664.4365.36305,037
7/28/201564.7965.1063.5664.97276,462
7/27/201564.8965.0464.1364.38233,470
7/24/201565.7265.9065.0265.12237,839
7/23/201566.1266.3265.6266.00430,569
7/22/201565.9566.1865.4865.91601,376
7/21/201565.7766.1465.6065.98422,502
7/20/201566.0966.2565.6865.77209,125
7/17/201566.2866.6965.5565.91257,781
7/16/201566.5467.0065.9966.37394,003
7/15/201566.5366.9366.2566.43477,105
7/14/201566.5066.8366.3166.46396,304
7/13/201566.4066.7666.0466.46534,562
7/10/201566.0066.0965.6565.91541,519
7/9/201566.0066.0065.5465.70334,617
7/8/201566.2666.5765.2065.51573,379
7/7/201566.0066.9865.5266.87801,127
7/6/201565.4066.1165.2165.96539,951
7/2/201566.4466.9065.4865.86283,147
7/1/201565.7866.3565.7066.06639,694
6/30/201565.7066.0064.8965.33614,908
6/29/201566.8467.5365.1565.25619,626
6/26/201566.5567.7966.5167.41826,098
6/25/201562.9266.9862.3766.411,857,220
6/24/201562.6662.9762.3662.54708,539
6/23/201563.2963.6562.4762.67481,821
6/22/201562.3462.7962.0362.22346,323
6/19/201561.2462.1760.8261.75883,026
6/18/201560.7561.4260.6461.14549,317
6/17/201560.0160.8660.0160.57511,806
6/16/201558.2859.6758.2859.66403,987
6/15/201558.1158.3457.3458.22282,869
6/12/201559.0759.1158.5058.67230,848
6/11/201558.3359.3258.3359.13468,867
6/10/201558.4558.5458.1758.33316,385
6/9/201558.1358.3057.6258.21212,416
6/8/201558.3758.7458.0458.06171,079
6/5/201558.3758.4257.5158.32335,490
6/4/201558.6559.2958.3358.98330,047
6/3/201558.9259.2058.6759.10233,525
6/2/201558.8659.3158.2558.86321,942
6/1/201559.0159.6458.2959.18488,996
5/29/201558.8759.2558.3458.48258,870
5/28/201559.2359.2858.5659.08333,079
5/27/201559.1459.5258.9059.26461,452
5/26/201560.0960.5358.9859.04328,201
5/22/201561.3161.3160.1860.53353,609
5/21/201560.8061.3760.4261.35406,829
5/20/201560.4260.9560.0060.76395,972
5/19/201559.6560.4459.4960.30400,311
5/18/201559.0359.9859.0159.87380,112
5/15/201558.8959.1458.2159.11287,553
5/14/201558.2558.7957.9358.77211,702
5/13/201558.5659.0558.0858.21270,268
5/12/201559.0059.1058.4158.57380,000
5/11/201558.3959.3758.1759.02459,891
5/8/201558.4659.0158.2458.60465,477
5/7/201558.2658.3957.7658.25513,130
5/6/201563.1163.1157.7058.401,104,599
5/5/201559.4760.2258.8058.87579,558
5/4/201559.1760.2658.9059.87383,050
5/1/201559.4560.5858.9959.05686,442
4/30/201561.1961.2059.3159.57751,693
4/29/201562.0562.1161.0761.48237,913
4/28/201561.8762.3461.0362.18440,855
4/27/201562.4763.0861.7561.89502,895
4/24/201562.7062.8362.3462.71273,301
4/23/201562.6362.8962.2162.63393,353
4/22/201563.1363.2262.4062.91178,090
4/21/201563.6063.7263.0063.25388,097
4/20/201562.8063.8962.0363.56872,718
4/17/201561.8462.1261.4862.04728,662
4/16/201562.0062.2661.6362.25457,991
4/15/201560.6561.9860.5061.97501,550
4/14/201560.5260.8760.2460.45327,926
4/13/201559.8160.5959.6560.47373,243
4/10/201559.9959.9959.2359.96218,129
4/9/201559.2759.7458.8259.71299,642
4/8/201558.0759.5958.0759.25226,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!