$58.53 +1.82 (%) Team Health Holdings Inc - NYSE

Dec. 17, 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
3/5/201445.7546.0245.5345.55346,359
3/4/201445.2746.3945.1145.93794,888
3/3/201444.6845.3144.4444.60654,904
2/28/201445.4345.7144.7445.02648,954
2/27/201445.2845.5245.1745.42565,236
2/26/201446.1946.4445.3645.49686,239
2/25/201446.2946.6545.9546.14657,645
2/24/201445.5046.4745.4046.29645,092
2/21/201445.2245.8544.6945.56763,040
2/20/201444.8545.2344.4145.14424,842
2/19/201444.5545.1844.4344.92628,709
2/18/201444.2444.9844.0144.78707,508
2/14/201444.3544.6143.6744.25888,077
2/13/201442.5044.6242.1244.511,055,610
2/12/201445.0045.2842.1342.761,496,241
2/11/201443.4743.6042.0642.531,075,565
2/10/201442.5144.1341.9743.28855,705
2/7/201442.6043.0742.4542.61510,579
2/6/201442.1842.6441.9942.60677,951
2/5/201442.0842.2541.3741.97479,290
2/4/201442.2242.3741.4742.201,211,538
2/3/201443.2243.6042.0042.17965,978
1/31/201442.9643.8142.8643.16927,946
1/30/201445.0145.2643.8143.89438,118
1/29/201444.6444.9543.8944.50561,876
1/28/201444.4245.0544.3544.94421,883
1/27/201445.2845.3044.3344.49299,901
1/24/201445.7145.8544.9545.09364,117
1/23/201446.6146.6146.0246.08331,655
1/22/201446.2646.6545.9446.61305,351
1/21/201446.8846.8945.3946.32488,277
1/17/201447.0147.3046.3646.42350,518
1/16/201447.2747.5447.0647.09361,600
1/15/201447.2147.4946.8947.44388,505
1/14/201446.1647.1546.0847.12307,726
1/13/201446.1146.6945.8246.07566,900
1/10/201446.4046.6745.1146.32977,427
1/9/201447.2747.4446.4246.551,235,331
1/8/201446.6848.0746.4047.16899,880
1/7/201445.6346.5945.3346.58689,225
1/6/201445.6146.0045.2145.62602,110
1/3/201444.1045.8443.9145.36897,046
1/2/201445.2945.6343.9744.11566,969
12/31/201345.6945.8245.2545.55239,986
12/30/201345.4145.6245.0245.53253,726
12/27/201346.0046.0045.2645.54155,332
12/26/201345.7346.0645.1645.90255,306
12/24/201344.9945.4544.5445.43244,362
12/23/201345.9846.5644.8444.85412,024
12/20/201344.6245.7244.3945.68704,107
12/19/201344.8944.9744.4544.47354,974
12/18/201345.3245.8344.6945.07531,371
12/17/201346.2246.4145.1945.66327,115
12/16/201346.2746.5245.6146.34347,277
12/13/201346.2246.4845.6946.18284,942
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center