$58.53 0.00 (%) Team Health Holdings Inc - NYSE

Dec. 17, 2014 | 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
12/17/201456.6158.5556.2358.53437,856
12/16/201456.7457.6656.3056.71327,552
12/15/201457.2557.5756.2856.84464,657
12/12/201457.1157.8756.6557.18403,528
12/11/201458.0558.7557.6557.86344,297
12/10/201459.5159.8157.6757.82548,362
12/9/201457.9259.8857.4259.84642,350
12/8/201458.6259.9658.1558.52661,046
12/5/201457.0658.4257.0058.37392,462
12/4/201456.7657.2456.5257.03652,179
12/3/201456.5057.1156.0056.95294,932
12/2/201456.3856.7556.1156.40350,964
12/1/201457.0357.1456.4056.42449,292
11/28/201457.1557.8056.8257.16183,949
11/26/201456.6257.4656.5557.21295,895
11/25/201456.5257.1456.1856.73445,567
11/24/201456.2856.6155.8856.39532,139
11/21/201455.9956.4155.6056.06605,086
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center