$57.99 -1.08 (%) Team Health Holdings Inc - NYSE

Sep. 30, 2014 | 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
12/12/201345.9346.1745.4646.00320,236
12/11/201347.2347.2545.9746.02444,660
12/10/201348.0748.8347.0447.04926,862
12/9/201346.9748.2746.0248.02488,298
12/6/201346.6046.9846.4046.80457,964
12/5/201346.5547.0546.1146.17456,424
12/4/201346.7047.0446.1746.58511,515
12/3/201347.0747.0746.3846.90467,593
12/2/201346.8747.0445.9246.60447,766
11/29/201346.7546.9046.2446.73152,440
11/27/201346.5446.7446.2946.55308,257
11/26/201346.4046.6145.8046.61299,940
11/25/201346.5246.7546.2846.59283,102
11/22/201346.3246.3745.7946.36275,185
11/21/201345.1546.3345.0346.18303,021
11/20/201345.1145.3344.5644.89361,403
11/19/201345.6545.7344.9645.09296,214
11/18/201345.6646.0445.5845.68203,432
11/15/201345.9145.9645.0045.66295,017
11/14/201345.8545.9345.4045.81194,719
11/13/201345.3045.7545.0445.73393,127
11/12/201344.7145.7444.7145.70335,378
11/11/201344.8845.1944.3644.70173,421
11/8/201343.5645.0043.5645.00477,734
11/7/201344.9445.0443.5743.63358,789
11/6/201344.0046.9244.0044.641,006,643
11/5/201343.7843.8242.9843.42606,856
11/4/201343.6744.3943.5144.08481,472
11/1/201343.3643.7242.8943.42376,228
10/31/201343.4543.9943.2343.44426,612
10/30/201343.6943.8843.2743.37328,400
10/29/201343.7044.0643.4343.56344,799
10/28/201343.4243.6843.1843.66366,606
10/25/201343.7043.9743.1443.34821,902
10/24/201345.1245.1343.3943.581,372,219
10/23/201345.2845.8545.0045.18524,284
10/22/201345.4146.1145.3245.36585,462
10/21/201345.2345.5144.9945.39468,619
10/18/201344.2845.1144.1345.09451,026
10/17/201343.4144.2143.1444.20537,764
10/16/201341.5743.6641.4243.431,649,139
10/15/201341.2741.4241.0041.22481,455
10/14/201340.6741.4840.6741.45436,504
10/11/201340.5940.9740.4540.97408,395
10/10/201340.4840.7740.1940.77307,800
10/9/201339.8940.2439.6440.00489,471
10/8/201340.0340.2039.5539.88399,602
10/7/201340.4040.4039.9940.12280,330
10/4/201340.8441.3440.6040.63601,987
10/3/201339.6041.0739.4640.941,406,368
10/2/201338.5340.0138.5339.65825,358
10/1/201337.8838.8637.7938.86580,518
9/30/201337.3838.0837.0637.94319,071
9/27/201336.5837.8036.4137.74483,891
9/26/201336.9037.0736.4636.80571,084
9/25/201337.4137.5336.8736.87265,361
9/24/201337.7937.9737.3037.48269,859
9/23/201338.0438.1437.3237.87300,467
9/20/201338.4038.6437.7738.04779,755
9/19/201338.2538.5338.1438.19389,037
9/18/201337.8438.3237.5038.15262,899
9/17/201337.2637.8337.1137.83372,915
9/16/201337.0037.2936.7137.24602,082
9/13/201337.5937.8036.6236.68930,604
9/12/201338.4738.6037.4737.48599,641
9/11/201339.0039.3538.7638.76260,984
9/10/201338.5639.1438.1639.14328,566
9/9/201338.1038.5037.9838.49357,246
9/6/201337.9538.3137.6137.96458,037
9/5/201338.3038.6138.0338.08356,477
9/4/201338.5538.8438.2538.29492,003
9/3/201338.8339.1638.4038.62279,183
8/30/201338.7238.9438.2238.43414,506
8/29/201338.4139.0738.1638.81700,127
8/28/201338.9539.0738.4538.47653,621
8/27/201340.1340.1338.3639.061,330,259
8/26/201340.7040.7740.2340.54416,046
8/23/201340.2040.7139.6240.70391,234
8/22/201339.7440.3639.7440.27352,943
8/21/201339.3740.0439.2239.75424,640
8/20/201339.0939.5538.8939.54245,730
8/19/201338.9539.2738.9539.11418,168
8/16/201338.9639.2238.4239.00605,855
8/15/201340.0640.0638.7439.17777,001
8/14/201340.2340.5740.1440.51309,709
8/13/201340.0540.3439.7240.34320,391
8/12/201339.9440.3139.8040.01313,362
8/9/201340.0240.1339.6340.00411,572
8/8/201340.0940.3339.7539.98435,673
8/7/201340.0940.0939.6439.85315,022
8/6/201340.3140.3240.0340.09336,311
8/5/201340.1840.4039.8040.29487,284
8/2/201339.9040.3939.4440.35354,088
8/1/201340.4940.8939.9640.14747,744
7/31/201336.8540.8336.5840.221,390,157
7/30/201339.0039.2638.7038.83660,765
7/29/201339.2539.2738.7938.82395,968
7/26/201339.2039.5139.0939.25826,517
7/25/201339.1839.5038.8639.49349,237
7/24/201339.6140.1039.2039.31495,680
  • Showing 201-300 of 1,205 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center