$34.43 +0.87 (%) Team Health Holdings Inc - NYSE

Feb. 10, 2016 | 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
2/10/201633.6834.9333.2534.43844,287
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
12/30/201544.2944.8144.2544.32458,139
12/29/201543.7144.8743.6444.37470,422
12/28/201543.8744.1043.1543.41497,274
12/24/201543.7844.3743.7144.00187,970
12/23/201544.0144.4543.6343.80479,566
12/22/201544.5044.5043.4843.91527,439
12/21/201543.5044.3743.2844.21464,879
12/18/201543.8644.7243.2543.271,018,850
12/17/201545.2746.0544.0444.20976,607
12/16/201545.3145.9444.4545.30960,150
12/15/201545.6346.4944.6944.941,854,269
12/14/201546.9547.6444.1045.601,736,077
12/11/201549.4349.9248.6949.25457,744
12/10/201550.3750.9949.9050.38490,344
12/9/201550.0251.1850.0250.50565,806
12/8/201549.8751.0549.3450.38437,914
12/7/201552.1652.4149.5250.19877,990
12/4/201553.4053.5652.2152.29631,167
12/3/201555.0555.2052.2053.21756,668
12/2/201556.6756.9455.1155.36724,604
12/1/201555.0157.0954.6656.861,041,406
11/30/201557.1357.3654.5755.14687,102
11/27/201556.8257.8156.5657.24157,816
11/25/201557.1857.9156.7456.85367,128
11/24/201555.1657.0354.4856.86542,537
11/23/201555.1256.2254.8855.47575,396
11/20/201553.9055.7253.6155.40798,588
11/19/201556.4556.4553.5353.68964,849
11/18/201555.6656.9854.5156.93709,148
11/17/201555.6956.0554.4555.38725,667
11/16/201554.1055.9453.6255.56785,111
11/13/201555.4555.6653.6753.711,092,660
11/12/201557.2057.5955.0855.25795,907
11/11/201559.9559.9557.2257.92793,571
11/10/201558.5659.9158.3259.71378,991
11/9/201559.0060.1858.0558.84495,971
11/6/201558.3860.3858.1759.001,139,212
11/5/201557.0559.5456.5358.751,124,627
11/4/201558.5460.4655.7157.211,181,904
11/3/201557.3158.4856.3456.42756,090
11/2/201559.2059.4054.1257.422,881,054
10/30/201559.3960.1259.2359.67482,343
10/29/201559.0760.3058.4959.29784,239
10/28/201559.0059.3157.2258.95910,495
10/27/201556.5660.8256.5659.74722,379
10/26/201557.5957.8956.0057.56938,414
10/23/201553.9859.8253.8857.972,385,568
10/22/201560.2760.2745.4552.284,328,626
10/21/201563.0363.0361.3761.772,279,603
10/20/201561.5163.5657.2562.595,512,757
10/19/201552.2452.9652.1952.50653,576
10/16/201552.2253.2151.5752.66458,840
10/15/201551.0052.0748.9951.99846,539
10/14/201552.2152.5051.1151.20581,699
10/13/201552.7253.5551.9652.03673,928
10/12/201552.5453.2651.9552.80458,175
10/9/201553.0953.3752.3852.74448,781
10/8/201552.2352.9551.2052.90740,274
10/7/201552.9453.3752.0252.74626,820
10/6/201554.1254.2451.5752.61930,873
10/5/201554.0654.7653.3554.18534,029
10/2/201552.3653.7952.0653.541,022,250
10/1/201553.9954.0352.5752.98612,362
9/30/201554.0654.9752.7854.03933,932
9/29/201554.6854.9352.9453.46796,731
9/28/201560.7060.8154.5554.731,830,225
9/25/201561.2061.5460.1860.561,693,083
9/24/201561.3861.5859.9260.24557,834
9/23/201560.6661.9660.2661.81470,345
9/22/201560.5060.7260.0060.36582,356
9/21/201561.0061.6060.3460.90534,136
9/18/201560.9661.5260.1260.45620,514
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center