$59.27 -0.06 (%) Team Health Holdings Inc - NYSE

Feb. 27, 2015 | 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
2/27/201559.2059.8859.2059.27552,968
2/26/201558.6359.4858.5959.33368,365
2/25/201558.9159.1758.5958.80352,235
2/24/201559.5659.9958.9159.04254,552
2/23/201559.4559.7659.1359.45442,787
2/20/201559.6259.8059.0959.76437,756
2/19/201559.4359.9759.4359.61346,078
2/18/201559.8960.0259.2759.69550,252
2/17/201559.6559.9859.1759.90556,275
2/13/201559.8559.9059.0159.69698,121
2/12/201561.3861.8559.6659.881,576,477
2/11/201556.6461.3455.4961.243,348,256
2/10/201555.2855.3053.7453.861,206,811
2/9/201554.9255.3054.5954.71823,877
2/6/201554.8155.4854.4954.96669,944
2/5/201553.9954.6153.9954.56258,740
2/4/201553.4554.3053.4553.96441,018
2/3/201552.3153.6451.9753.56619,717
2/2/201551.8852.2151.3051.94536,902
1/30/201551.9052.1851.0651.70812,900
1/29/201551.4752.0551.1651.99623,960
1/28/201552.2152.7151.1951.31442,582
1/27/201551.2952.0750.8351.861,106,505
1/26/201553.0453.0451.4451.691,407,044
1/23/201553.6153.9152.9853.13458,099
1/22/201553.2953.8052.6553.61612,385
1/21/201553.0653.1252.6952.96545,338
1/20/201553.6054.0452.6253.07377,255
1/16/201554.0154.1753.1053.74681,666
1/15/201556.0156.1954.5754.73379,007
1/14/201555.8356.4255.4555.78334,891
1/13/201556.8057.5555.6556.33509,226
1/12/201556.5456.7555.9856.24580,724
1/9/201557.0857.5356.2956.37315,497
1/8/201556.2057.4056.1757.03580,949
1/7/201555.1555.8954.7155.73706,166
1/6/201555.7455.7754.1454.68672,942
1/5/201556.6057.0555.3155.77534,251
1/2/201557.8658.4256.5457.00401,821
12/31/201458.5558.7757.5057.53242,350
12/30/201458.2558.7258.0158.40330,753
12/29/201459.0659.1658.4258.47298,571
12/26/201458.8559.2558.5058.92295,852
12/24/201458.7459.0658.4958.56147,317
12/23/201458.8859.1558.4258.58228,199
12/22/201458.3859.1058.3858.75387,611
12/19/201458.7759.1458.1158.421,395,472
12/18/201458.9759.4658.6358.80370,172
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center