$34.00 +0.46 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201634.2634.2633.2234.00958,771
8/25/201633.8434.2333.3533.54662,054
8/24/201634.5134.8333.9734.12469,072
8/23/201634.1934.9134.1134.41396,945
8/22/201634.7534.7534.0834.16448,027
8/19/201634.6335.0934.1334.74913,556
8/18/201634.4935.2134.3634.81828,726
8/17/201635.2435.2433.7934.501,086,696
8/16/201636.1536.5735.2035.24546,016
8/15/201636.3936.6035.9536.33774,036
8/12/201636.9037.1336.0536.23744,781
8/11/201636.8837.5536.1836.93620,609
8/10/201636.9637.0235.7336.04438,132
8/9/201637.0837.4236.8737.00615,733
8/8/201637.4137.7936.8737.21684,133
8/5/201637.0537.5436.6937.28640,370
8/4/201639.3639.4836.8137.031,017,688
8/3/201637.5639.7537.1539.601,262,303
8/2/201640.1440.4138.3338.56771,090
8/1/201640.8841.0239.7340.00378,178
7/29/201640.4840.9239.8840.84620,510
7/28/201641.2241.2240.1440.72501,667
7/27/201642.7242.9541.1041.23376,415
7/26/201642.4743.2442.2342.99304,441
7/25/201642.8743.2342.2542.70439,870
7/22/201642.8743.3442.3742.87296,850
7/21/201642.6843.2542.3942.93328,947
7/20/201642.7443.3442.7442.79461,375
7/19/201642.9143.1842.3542.68211,935
7/18/201642.9543.2642.8143.17312,873
7/15/201643.0543.2242.2443.03461,818
7/14/201643.4143.4142.7842.88313,764
7/13/201643.0943.1642.6643.00305,956
7/12/201643.3943.4242.7142.95450,851
7/11/201643.2743.3742.8342.90563,004
7/8/201642.0743.5041.8042.90431,859
7/7/201640.9841.8040.9841.71444,835
7/6/201640.0841.2239.7840.91392,816
7/5/201640.9340.9339.4540.40846,235
7/1/201640.7641.3640.4941.28633,174
6/30/201641.0241.0240.0340.67538,241
6/29/201640.7541.3040.3241.09617,122
6/28/201640.8041.5440.1240.21722,619
6/27/201642.6342.7940.0240.36745,700
6/24/201642.0943.2841.7043.051,259,086
6/23/201644.6044.6543.3943.791,567,420
6/22/201641.7544.3441.7543.701,896,748
6/21/201642.4442.7941.3441.65538,284
6/20/201642.8943.1942.2142.43714,361
6/17/201642.9543.1042.0642.251,191,815
6/16/201642.5642.9541.3442.81631,742
6/15/201643.0943.8042.9142.93576,580
6/14/201641.9143.1641.6543.02693,190
6/13/201643.7243.9941.9142.101,028,575
6/10/201644.1544.3943.1243.83740,217
6/9/201645.8046.8443.5244.504,460,147
6/8/201648.4048.8748.0548.49699,121
6/7/201648.7549.5048.3548.54492,362
6/6/201647.5048.7947.1348.64617,912
6/3/201648.3748.3747.3047.51532,725
6/2/201647.7548.3447.5348.30560,252
6/1/201647.5848.1947.1748.04458,731
5/31/201647.8548.1147.4947.97368,229
5/27/201646.9247.7346.6747.64536,240
5/26/201647.4647.5146.4146.73360,282
5/25/201646.3747.6946.1347.50613,000
5/24/201645.1046.7144.8546.45351,786
5/23/201645.2345.2444.5944.87336,899
5/20/201645.2745.6444.9045.30406,058
5/19/201644.6646.1144.6045.10396,574
5/18/201645.2645.8444.4845.06672,199
5/17/201644.7446.9844.7445.71683,474
5/16/201644.0645.0043.4644.85548,992
5/13/201644.1245.0043.8444.12331,209
5/12/201646.3846.4643.2744.30797,526
5/11/201646.0946.9945.6546.34606,184
5/10/201645.1447.2742.5146.191,257,318
5/9/201642.6944.6342.5344.16994,837
5/6/201641.8043.6541.8043.26797,480
5/5/201642.4843.1141.4542.06665,714
5/4/201642.3843.6342.0442.521,073,226
5/3/201641.8743.1441.5042.75584,405
5/2/201641.8842.1441.0442.13487,911
4/29/201642.2742.3140.9841.83517,339
4/28/201642.8343.6842.2742.47390,203
4/27/201643.3843.9042.8542.95464,562
4/26/201642.5144.0042.5143.51408,435
4/25/201643.8443.8442.3542.46258,806
4/22/201643.2344.3743.1143.85451,805
4/21/201643.6544.1542.7943.10403,117
4/20/201642.5343.9642.3843.59328,450
4/19/201642.9742.9742.1742.49558,143
4/18/201642.0142.9641.7142.74428,877
4/15/201642.5642.7941.3342.42693,637
4/14/201642.1443.1841.8942.71378,311
4/13/201640.0242.4040.0242.11673,474
4/12/201639.6440.8539.5039.87797,500
4/11/201640.6740.9539.1439.60519,162
4/8/201640.2241.2540.0140.62440,693
4/7/201639.6540.6639.4039.80574,277
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center