Team Health Holdings Inc $56.00

down -0.55


1/8/2014 04:00 PM  |  NYSE : TMH  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
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
7/23/201339.2039.6638.6239.60557,499
7/22/201340.0940.2439.0739.22916,518
7/19/201340.6640.6639.8440.19494,778
7/18/201340.5440.8640.3840.70508,164
7/17/201340.5740.7140.3440.53287,968
7/16/201340.5440.7240.0540.44355,431
7/15/201340.7240.8340.1740.49368,075
7/12/201340.8741.2340.6140.62338,996
7/11/201341.2541.4040.9240.95509,962
7/10/201339.5941.0939.4840.82621,447
7/9/201340.0840.4139.4639.50655,124
7/8/201339.0540.3639.0539.681,113,057
7/5/201339.1139.3338.6739.00937,006
7/3/201338.9938.9938.0938.73818,026
7/2/201340.6940.7539.1739.341,079,626
7/1/201341.5642.1540.6140.64618,315
6/28/201340.7641.2640.1441.074,220,187
6/27/201340.3640.8240.2740.77937,197
6/26/201340.3040.5739.6540.11913,075
6/25/201340.0040.6939.8240.001,057,382
6/24/201341.1941.3039.7039.781,244,419
6/21/201341.2541.5040.7941.221,555,277
6/20/201341.3941.6640.9141.12855,613
6/19/201342.0142.4241.6141.83891,416
6/18/201341.0042.3041.0042.011,218,993
6/17/201340.8041.7540.6941.021,088,820
6/14/201340.3640.5839.8640.47241,274
6/13/201339.6440.4539.3040.39290,834
6/12/201340.0040.0039.4839.72323,842
6/11/201339.0539.9338.6839.79326,690
6/10/201339.4939.5139.0739.41228,338
6/7/201338.7739.3338.3439.27426,349
6/6/201338.2838.6338.0138.44413,669
6/5/201338.8539.0338.1338.34305,306
6/4/201338.8839.2038.7438.99782,183
6/3/201339.0739.2538.3438.84492,120
5/31/201338.8239.3638.6939.07301,659
5/30/201338.6739.0138.4739.01231,246
5/29/201338.9939.1638.0038.54324,199
5/28/201339.0139.4938.6739.18301,562
5/24/201338.3038.6237.8038.55235,913
Trading Center