$34.03 -0.38 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
4/1/201641.5341.9240.8341.76787,793
3/31/201641.3641.9841.2841.81717,919
3/30/201641.8542.2240.8941.47584,322
3/29/201640.3341.6240.3341.58680,803
3/28/201640.9941.5240.3240.48479,150
3/24/201641.7942.0540.0740.801,660,216
3/23/201643.5643.6242.1742.181,198,839
3/22/201643.0143.3742.5443.26798,436
3/21/201642.8243.5242.8043.36574,134
3/18/201642.4743.6042.4742.801,045,080
3/17/201642.7042.7041.3442.24832,885
3/16/201641.3443.0841.0942.741,362,080
3/15/201642.7142.7141.0041.21772,634
3/14/201642.8343.1741.9742.89964,235
3/11/201643.0144.0542.7743.62932,311
3/10/201643.9444.5342.6042.70654,506
3/9/201644.3544.4143.2143.591,169,853
3/8/201645.5545.8344.1544.191,621,584
3/7/201645.1046.2844.8045.76938,739
3/4/201645.2145.4744.6345.431,536,670
3/3/201645.0445.9044.9145.191,083,944
3/2/201645.4945.5544.5145.101,446,972
3/1/201644.0945.9443.7545.661,127,610
2/29/201644.4744.8943.9144.571,092,743
2/26/201644.4745.0243.8144.981,502,724
2/25/201641.4845.2741.2144.523,993,671
2/24/201637.4338.2136.5038.012,142,483
2/23/201638.4939.8637.2538.003,201,807
2/22/201633.4036.0333.2635.212,354,055
2/19/201634.7434.9633.6034.251,880,616
2/18/201636.1536.3534.5034.771,732,696
2/17/201635.2737.6035.2137.251,458,073
2/16/201633.7535.1833.5835.131,860,811
2/12/201634.0234.2933.5334.22635,969
2/11/201633.8234.9333.7233.81683,373
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
Trading Center