$42.55 +0.10 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
12/8/201642.6042.7042.4042.55948,346
12/7/201642.6542.6542.4542.451,639,928
12/6/201642.6542.6542.5542.651,147,649
12/5/201642.6042.7342.4842.552,551,407
12/2/201642.6042.7542.4042.50838,116
12/1/201642.6542.8042.5042.501,659,911
11/30/201642.7542.8042.4542.552,398,111
11/29/201642.6042.9042.5542.801,541,557
11/28/201642.7542.8042.5342.602,710,721
11/25/201642.5042.8042.4542.753,345,385
11/23/201642.1042.4041.9542.401,938,706
11/22/201642.1042.1541.9542.051,215,800
11/21/201642.0542.1541.9042.052,758,378
11/18/201642.0042.1041.9042.051,399,778
11/17/201642.0042.1541.9542.002,092,682
11/16/201641.7542.1041.7042.051,730,235
11/15/201641.7041.9041.3541.751,376,982
11/14/201641.4041.7541.3541.502,440,477
11/11/201641.0541.5040.9541.202,008,593
11/10/201640.5541.2040.3041.103,514,882
11/9/201641.2541.5039.7540.306,267,308
11/8/201642.3542.3841.9042.053,445,593
11/7/201642.7042.7041.1042.208,621,930
11/4/201642.8042.8042.4542.654,804,993
11/3/201642.7542.8042.6542.753,414,172
11/2/201642.6542.8042.6042.803,120,911
11/1/201642.9042.9042.5042.559,574,329
10/31/201642.6042.8542.5042.8521,919,745
10/28/201637.6037.9536.2036.801,689,011
10/27/201637.7038.5036.9837.752,913,517
10/26/201639.0539.6538.4538.651,659,910
10/25/201640.3040.5539.5039.95993,508
10/24/201640.6540.9039.5640.10871,716
10/21/201640.6541.1040.1540.702,059,362
10/20/201640.2541.0040.0540.901,410,882
10/19/201640.2041.1040.1040.303,284,253
10/18/201638.0041.2038.0040.252,718,102
10/17/201638.0538.1537.5037.55610,115
10/14/201638.4838.4837.9738.23550,150
10/13/201637.8938.5937.7738.24444,380
10/12/201638.7438.7937.9038.28661,214
10/11/201639.0839.1838.3738.801,062,608
10/10/201638.3939.5138.3039.38600,813
10/7/201639.3239.3238.2738.381,158,146
10/6/201639.8439.8838.8139.132,161,015
10/5/201638.8840.5338.8439.905,600,607
10/4/201633.0038.2732.2438.202,328,230
10/3/201632.5632.9632.1632.80587,717
9/30/201632.5932.7331.3332.56806,457
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center