Team Health Holdings Inc $56.00

down -0.55


1/8/2014 04:00 PM  |  NYSE : TMH  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
7/31/201456.7357.0456.4256.551,099,767
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
7/1/201450.0150.7549.8950.30452,203
6/30/201450.2750.4549.7849.94432,052
6/27/201449.2450.1849.2150.13460,063
6/26/201450.7550.9049.3849.52981,117
6/25/201450.1950.8650.0750.82539,722
6/24/201449.9150.5949.6350.36617,159
6/23/201450.3250.4149.6749.84399,195
6/20/201449.8950.5349.7450.40532,108
6/19/201449.1649.9849.1449.57550,178
6/18/201449.1149.2348.7348.95955,066
6/17/201449.3949.7449.0049.05505,882
6/16/201448.7449.9048.4149.34479,019
6/13/201450.4150.6749.6549.84543,697
6/12/201450.7950.7950.1050.18339,781
6/11/201451.0851.4550.6851.00353,909
6/10/201451.6951.7350.9251.15346,447
6/9/201451.6851.8851.4151.70311,546
6/6/201451.3252.1850.8451.59586,783
6/5/201451.3252.0050.8551.96364,268
6/4/201451.4151.6450.7751.36741,927
6/3/201450.1051.6050.0751.42713,872
6/2/201450.7450.9449.5250.51433,483
5/30/201450.4450.8449.8350.77625,174
5/29/201449.9550.7749.9550.28288,632
5/28/201449.6650.3449.4350.09587,488
5/27/201449.3549.7948.7449.71385,212
5/23/201448.5649.3348.2549.23411,098
5/22/201447.9048.5447.3048.42462,084
5/21/201447.5548.0047.2147.73295,692
5/20/201448.2048.3047.1147.34529,777
5/19/201447.5848.4347.3048.38271,404
5/16/201447.6347.7046.8747.63448,192
5/15/201447.9248.0046.9247.72292,740
5/14/201449.3449.3448.0648.24334,815
5/13/201449.1649.7248.9649.27471,024
5/12/201448.5349.3848.4849.22368,888
5/9/201447.7048.3147.4848.30398,044
5/8/201448.6749.0847.9248.00550,169
5/7/201448.9549.0048.2048.73472,618
5/6/201449.2249.3248.5548.76552,879
5/5/201449.2450.0448.8949.28913,991
5/2/201449.1649.6649.1049.42578,969
5/1/201448.4349.1647.9049.12780,430
4/30/201450.2150.3347.6448.481,176,327
4/29/201447.8147.8946.8747.29861,693
4/28/201447.0847.8646.5347.531,075,868
4/25/201445.2247.1844.8346.941,450,887
4/24/201445.0545.5744.8445.25566,737
4/23/201444.5544.8844.1844.68398,374
4/22/201444.7744.9944.4144.52390,868
4/21/201444.2244.6843.6844.64279,846
4/17/201444.4344.4643.6244.05780,443
4/16/201444.6945.2644.4944.69637,176
4/15/201444.3844.5843.1844.43592,387
4/14/201444.2444.4443.6944.25384,975
4/11/201444.5745.1043.6743.83358,404
4/10/201447.0847.4845.0445.06810,890
4/9/201446.7047.2146.4247.181,135,835
4/8/201446.6647.2546.2746.57550,608
4/7/201446.3946.8446.0046.54914,894
4/4/201447.9948.5046.2646.671,198,055
4/3/201446.3047.6546.0447.60959,264
4/2/201446.1446.6645.9046.16557,245
4/1/201445.0446.2744.5246.14638,071
3/31/201444.1444.8743.8544.75644,080
3/28/201443.9644.9943.7544.06487,726
3/27/201444.0044.4143.6343.97558,207
3/26/201444.5044.6843.7043.91641,275
3/25/201444.6844.9644.1044.13464,661
3/24/201445.6345.7044.2844.38403,538
3/21/201446.3146.3645.3145.39697,687
3/20/201445.6346.2145.3945.96334,532
3/19/201445.5546.0545.4145.63441,474
3/18/201444.3145.6444.3145.64472,960
3/17/201444.1044.6743.7644.17606,835
3/14/201444.3444.5643.4743.99719,760
3/13/201445.8145.9044.1744.39786,599
3/12/201446.2546.5545.6145.72565,873
3/11/201445.3547.1845.0946.591,030,668
Trading Center