$47.40 +0.95 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 11:49 AM

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
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
5/9/201642.6944.6342.5344.16994,837
5/6/201641.8043.6541.8043.26797,480
5/5/201642.4843.1141.4542.06665,714
5/4/201642.3843.6342.0442.521,073,226
5/3/201641.8743.1441.5042.75584,405
5/2/201641.8842.1441.0442.13487,911
4/29/201642.2742.3140.9841.83517,339
4/28/201642.8343.6842.2742.47390,203
4/27/201643.3843.9042.8542.95464,562
4/26/201642.5144.0042.5143.51408,435
4/25/201643.8443.8442.3542.46258,806
4/22/201643.2344.3743.1143.85451,805
4/21/201643.6544.1542.7943.10403,117
4/20/201642.5343.9642.3843.59328,450
4/19/201642.9742.9742.1742.49558,143
4/18/201642.0142.9641.7142.74428,877
4/15/201642.5642.7941.3342.42693,637
4/14/201642.1443.1841.8942.71378,311
4/13/201640.0242.4040.0242.11673,474
4/12/201639.6440.8539.5039.87797,500
4/11/201640.6740.9539.1439.60519,162
4/8/201640.2241.2540.0140.62440,693
4/7/201639.6540.6639.4039.80574,277
4/6/201639.4640.0939.0940.05498,018
4/5/201640.4740.6139.3639.501,052,261
4/4/201641.8741.9840.7640.89541,017
4/1/201641.5341.9240.8341.76787,793
3/31/201641.3641.9841.2841.81717,919
3/30/201641.8542.2240.8941.47584,322
3/29/201640.3341.6240.3341.58680,803
3/28/201640.9941.5240.3240.48479,150
3/24/201641.7942.0540.0740.801,660,216
3/23/201643.5643.6242.1742.181,198,839
3/22/201643.0143.3742.5443.26798,436
3/21/201642.8243.5242.8043.36574,134
3/18/201642.4743.6042.4742.801,045,080
3/17/201642.7042.7041.3442.24832,885
3/16/201641.3443.0841.0942.741,362,080
3/15/201642.7142.7141.0041.21772,634
3/14/201642.8343.1741.9742.89964,235
3/11/201643.0144.0542.7743.62932,311
3/10/201643.9444.5342.6042.70654,506
3/9/201644.3544.4143.2143.591,169,853
3/8/201645.5545.8344.1544.191,621,584
3/7/201645.1046.2844.8045.76938,739
3/4/201645.2145.4744.6345.431,536,670
3/3/201645.0445.9044.9145.191,083,944
3/2/201645.4945.5544.5145.101,446,972
3/1/201644.0945.9443.7545.661,127,610
2/29/201644.4744.8943.9144.571,092,743
2/26/201644.4745.0243.8144.981,502,724
2/25/201641.4845.2741.2144.523,993,671
2/24/201637.4338.2136.5038.012,142,483
2/23/201638.4939.8637.2538.003,201,807
2/22/201633.4036.0333.2635.212,354,055
2/19/201634.7434.9633.6034.251,880,616
2/18/201636.1536.3534.5034.771,732,696
2/17/201635.2737.6035.2137.251,458,073
2/16/201633.7535.1833.5835.131,860,811
2/12/201634.0234.2933.5334.22635,969
2/11/201633.8234.9333.7233.81683,373
2/10/201633.6834.9333.2534.43844,287
2/9/201633.7635.0133.1533.56950,386
2/8/201634.8635.1033.3434.311,566,449
2/5/201637.4837.9034.7835.351,593,727
2/4/201638.2238.4437.0237.571,313,416
2/3/201640.0640.0636.9538.22895,341
2/2/201640.6140.8639.4939.71690,729
2/1/201640.8341.5940.1541.03823,958
1/29/201639.3940.9639.1140.871,065,447
1/28/201641.6541.8239.0739.111,339,016
1/27/201641.9942.5941.0341.28694,868
1/26/201641.2842.1440.7741.84669,750
1/25/201641.2542.1940.7441.031,349,500
1/22/201642.3242.3440.8541.321,739,140
1/21/201642.4843.6741.4441.561,363,662
1/20/201640.2443.2439.8142.472,133,142
1/19/201641.1941.3039.8240.751,682,479
1/15/201637.5340.7237.5340.492,845,446
1/14/201640.5540.5536.9138.515,746,137
1/13/201644.1544.5438.4540.552,467,694
1/12/201645.4345.7843.2844.031,352,314
1/11/201644.5845.4444.2645.121,427,387
1/8/201643.9744.9243.7944.201,339,162
1/7/201643.1143.8843.0243.731,579,478
1/6/201643.1243.9742.7643.741,010,993
1/5/201643.2644.1843.1843.51780,204
1/4/201643.6743.6742.5543.07802,040
12/31/201544.2944.8543.3143.89526,425
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center