$65.96 +0.10 (%) Team Health Holdings Inc - NYSE

Jul. 6, 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
7/6/201565.4066.1165.2165.96539,951
7/2/201566.4466.9065.4865.86283,147
7/1/201565.7866.3565.7066.06639,694
6/30/201565.7066.0064.8965.33614,908
6/29/201566.8467.5365.1565.25619,626
6/26/201566.5567.7966.5167.41826,098
6/25/201562.9266.9862.3766.411,857,220
6/24/201562.6662.9762.3662.54708,539
6/23/201563.2963.6562.4762.67481,821
6/22/201562.3462.7962.0362.22346,323
6/19/201561.2462.1760.8261.75883,026
6/18/201560.7561.4260.6461.14549,317
6/17/201560.0160.8660.0160.57511,806
6/16/201558.2859.6758.2859.66403,987
6/15/201558.1158.3457.3458.22282,869
6/12/201559.0759.1158.5058.67230,848
6/11/201558.3359.3258.3359.13468,867
6/10/201558.4558.5458.1758.33316,385
6/9/201558.1358.3057.6258.21212,416
6/8/201558.3758.7458.0458.06171,079
6/5/201558.3758.4257.5158.32335,490
6/4/201558.6559.2958.3358.98330,047
6/3/201558.9259.2058.6759.10233,525
6/2/201558.8659.3158.2558.86321,942
6/1/201559.0159.6458.2959.18488,996
5/29/201558.8759.2558.3458.48258,870
5/28/201559.2359.2858.5659.08333,079
5/27/201559.1459.5258.9059.26461,452
5/26/201560.0960.5358.9859.04328,201
5/22/201561.3161.3160.1860.53353,609
5/21/201560.8061.3760.4261.35406,829
5/20/201560.4260.9560.0060.76395,972
5/19/201559.6560.4459.4960.30400,311
5/18/201559.0359.9859.0159.87380,112
5/15/201558.8959.1458.2159.11287,553
5/14/201558.2558.7957.9358.77211,702
5/13/201558.5659.0558.0858.21270,268
5/12/201559.0059.1058.4158.57380,000
5/11/201558.3959.3758.1759.02459,891
5/8/201558.4659.0158.2458.60465,477
5/7/201558.2658.3957.7658.25513,130
5/6/201563.1163.1157.7058.401,104,599
5/5/201559.4760.2258.8058.87579,558
5/4/201559.1760.2658.9059.87383,050
5/1/201559.4560.5858.9959.05686,442
4/30/201561.1961.2059.3159.57751,693
4/29/201562.0562.1161.0761.48237,913
4/28/201561.8762.3461.0362.18440,855
4/27/201562.4763.0861.7561.89502,895
4/24/201562.7062.8362.3462.71273,301
4/23/201562.6362.8962.2162.63393,353
4/22/201563.1363.2262.4062.91178,090
4/21/201563.6063.7263.0063.25388,097
4/20/201562.8063.8962.0363.56872,718
4/17/201561.8462.1261.4862.04728,662
4/16/201562.0062.2661.6362.25457,991
4/15/201560.6561.9860.5061.97501,550
4/14/201560.5260.8760.2460.45327,926
4/13/201559.8160.5959.6560.47373,243
4/10/201559.9959.9959.2359.96218,129
4/9/201559.2759.7458.8259.71299,642
4/8/201558.0759.5958.0759.25226,488
4/7/201558.8959.2358.2058.21231,901
4/6/201557.9759.3757.9758.94252,879
4/2/201558.3058.9058.0358.35226,063
4/1/201558.3558.6756.9858.29420,622
3/31/201558.3958.8758.0058.51507,341
3/30/201558.5059.4258.2658.78345,930
3/27/201558.6358.7657.7058.24446,191
3/26/201558.1359.2557.7458.73393,736
3/25/201559.2459.7258.1358.14262,363
3/24/201559.3159.4959.0559.33273,153
3/23/201559.1859.4558.7359.34347,977
3/20/201559.0759.8558.9959.25605,104
3/19/201558.0458.6857.5158.59358,859
3/18/201557.8259.1757.8258.39352,697
3/17/201557.2858.1557.1558.02268,651
3/16/201557.3258.0056.9257.56237,396
3/13/201557.5357.6856.4256.94587,546
3/12/201557.1957.9456.9057.42369,066
3/11/201556.5257.0956.1356.78365,875
3/10/201556.9957.1256.2056.46256,658
3/9/201557.3458.1456.8257.28554,983
3/6/201557.7058.5256.9057.11313,360
3/5/201559.8959.8958.1458.26521,819
3/4/201558.3760.3657.5759.79874,074
3/3/201559.0259.2458.2358.58379,106
3/2/201559.0659.9758.7659.25760,570
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!