$32.42 0.00 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/201632.6233.5432.4232.42729,561
9/28/201631.8033.0431.8033.01724,228
9/27/201631.1631.8530.8331.80592,890
9/26/201631.5331.9030.8831.26800,811
9/23/201632.3032.6831.9531.97344,373
9/22/201631.6732.4231.5732.30340,870
9/21/201631.5131.9431.0731.53638,965
9/20/201632.7432.7931.2631.31689,470
9/19/201633.3033.6532.5032.61268,070
9/16/201632.5233.6232.4833.10669,541
9/15/201632.3632.9131.9732.86488,367
9/14/201633.3733.3732.2932.41449,752
9/13/201633.7233.9933.1133.23476,589
9/12/201633.8134.1333.5633.97412,131
9/9/201635.0035.4733.7234.04756,944
9/8/201635.6235.6534.8635.29535,533
9/7/201634.7735.7034.7735.61935,031
9/6/201634.0934.7133.7834.69661,317
9/2/201633.4934.1833.4034.13376,810
9/1/201633.2933.5933.1333.41704,827
8/31/201633.7833.8133.1333.30462,259
8/30/201633.8534.0133.5833.75415,540
8/29/201633.9834.2033.7533.88408,981
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center