$59.04 -1.49 (%) Team Health Holdings Inc - NYSE

May. 26, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center