$55.87 +0.50 (%) Team Health Holdings Inc - NYSE

Nov. 21, 2014 | 02:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
11/20/201455.0055.4254.8055.37499,952
11/19/201455.6755.6754.5955.03388,197
11/18/201455.0256.3054.7455.39548,818
11/17/201454.5054.8554.1554.83695,244
11/14/201454.0054.5253.3954.48682,837
11/13/201453.6455.2553.0653.91842,309
11/12/201453.0153.8552.3653.781,210,383
11/11/201453.9054.0852.8653.321,104,882
11/10/201453.7654.0852.9753.971,541,303
11/7/201456.5356.5352.8254.142,147,393
11/6/201457.4157.7756.8456.842,348,952
11/5/201461.8761.8755.8357.163,875,580
11/4/201461.8262.6660.5162.02722,276
11/3/201462.4063.1361.8361.88564,636
10/31/201462.7662.8362.1362.54420,201
10/30/201461.3962.2060.9461.95633,260
10/29/201461.8062.2261.2961.40461,509
10/28/201461.9562.3961.5461.76800,859
10/27/201460.7561.6460.5561.47326,740
10/24/201461.6461.8060.6861.11344,653
10/23/201459.1761.6158.9861.381,040,958
10/22/201458.9658.9658.1758.37290,559
10/21/201458.0658.8457.8658.70407,559
10/20/201456.9757.8056.3457.79458,605
10/17/201456.9157.9556.5757.28573,681
10/16/201454.3656.4254.3656.241,105,802
10/15/201455.1255.3754.0954.971,277,279
10/14/201456.6857.0155.8956.00443,039
10/13/201456.6157.3856.1756.25507,029
10/10/201457.0258.0556.5556.61353,931
10/9/201458.9159.1857.3557.35488,625
10/8/201457.3858.8757.1958.85479,493
10/7/201457.2758.1556.9857.32658,612
10/6/201458.0658.2257.3957.55439,402
10/3/201457.2058.4556.7858.061,196,112
10/2/201456.8757.2856.5156.851,223,951
10/1/201458.0858.1556.7057.00751,914
9/30/201459.0359.0957.9157.99904,810
9/29/201457.8559.0857.7459.07378,244
9/26/201458.3458.7858.0258.25299,264
9/25/201458.8558.9957.6658.36803,419
9/24/201459.3859.6158.6459.02996,174
9/23/201459.7660.2359.3459.48312,336
9/22/201460.4060.5359.5859.64342,456
9/19/201460.6960.9459.7960.36824,698
9/18/201460.2260.7359.9960.68478,190
9/17/201460.0560.4059.9259.97346,008
9/16/201458.7560.1858.7559.86320,927
9/15/201459.7159.7358.7859.20416,265
9/12/201460.1660.1659.2059.58591,762
9/11/201459.7260.3759.5160.04755,018
9/10/201459.7360.0759.2959.94394,032
9/9/201459.5559.9859.0559.37523,721
9/8/201459.1059.7258.8959.46300,146
9/5/201458.7459.0858.5059.04261,638
9/4/201459.7459.9958.8558.93670,416
9/3/201459.5359.9059.2559.46636,663
9/2/201458.8358.9858.2558.88427,594
8/29/201456.9358.7356.6858.52434,409
8/28/201457.4557.6756.7856.93303,189
8/27/201456.9457.8056.9457.52633,988
8/26/201456.5856.9556.2856.93396,136
8/25/201456.7256.8556.2356.55258,173
8/22/201456.3756.6756.1656.34607,134
8/21/201456.5656.7455.9456.361,047,317
8/20/201456.8657.1756.4256.53276,613
8/19/201456.5357.2156.4857.09318,223
8/18/201456.6756.8056.2756.51860,438
8/15/201457.6457.6455.9856.18634,467
8/14/201457.6157.8056.9357.07521,002
8/13/201456.9857.5556.6057.29428,147
8/12/201456.7856.9256.3156.60366,465
8/11/201456.5857.2255.8456.75607,441
8/8/201456.5656.8255.9356.25405,994
8/7/201456.6056.9155.9856.67655,315
8/6/201456.1856.4855.4155.93464,161
8/5/201456.3456.7555.8256.49644,247
8/4/201456.2356.5955.3556.38643,837
8/1/201456.6856.7355.6356.00967,879
7/31/201456.7357.0456.4256.551,108,878
7/30/201454.5657.7354.3656.981,775,877
7/29/201453.3054.7053.2553.521,169,686
7/28/201453.1353.5952.8153.24590,506
7/25/201452.0753.2752.0553.20733,976
7/24/201451.5052.5051.5052.37482,303
7/23/201451.8651.8651.4351.48352,104
7/22/201451.6652.2451.3651.65933,189
7/21/201451.4951.8850.7151.62659,505
7/18/201450.9051.7550.8651.70472,159
7/17/201450.8851.5650.8851.03577,088
7/16/201449.4151.2549.2751.08794,245
7/15/201449.4049.6848.8049.02514,624
7/14/201449.8749.8748.9549.44492,066
7/11/201449.6650.0349.3349.60447,335
7/10/201449.8750.4349.0349.78285,196
7/9/201449.8650.5449.4650.26655,893
7/8/201450.2850.5749.6349.80337,285
7/7/201450.7751.0650.2550.55235,425
7/3/201450.7951.1050.3750.98136,530
7/2/201450.0850.4849.8050.36543,685
  • Showing 1-100 of 1,242 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center