$59.07 +0.82 (%) Team Health Holdings Inc - NYSE

Sep. 29, 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
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
5/23/201337.8238.5937.6938.45414,024
5/22/201338.7139.2537.9938.19254,954
5/21/201339.1039.4738.5438.63260,561
5/20/201339.7239.8738.9738.99337,698
5/17/201339.2039.8039.0139.72692,621
5/16/201338.0338.9937.9638.95492,909
5/15/201338.0838.1237.6638.03311,697
5/14/201337.7938.1237.6838.07267,014
5/13/201337.8137.8537.3037.61258,406
5/10/201337.4437.9537.3937.82324,202
5/9/201337.5837.7037.2637.40285,483
5/8/201337.2937.5537.2237.52592,817
5/7/201337.4637.6637.2337.39315,845
5/6/201337.7537.9237.1337.40265,071
5/3/201338.0038.3437.7237.72441,677
5/2/201336.7437.9436.7437.78540,582
5/1/201335.5837.8135.3036.471,139,429
4/30/201337.5838.0137.2137.28842,519
4/29/201337.3637.9437.0837.76635,693
4/26/201337.3537.6137.0337.28304,292
4/25/201337.3837.7037.1137.50361,339
4/24/201337.2037.7736.9937.14482,442
4/23/201336.7137.2736.7037.15791,161
4/22/201337.2737.3036.3336.441,366,483
4/19/201337.6138.1537.0037.281,108,325
4/18/201338.1738.3637.2037.62786,368
4/17/201337.8538.1437.5237.99766,364
4/16/201337.3638.1336.8138.091,205,086
4/15/201337.8637.8636.8537.12566,828
4/12/201338.0138.5537.8338.01674,934
4/11/201337.9238.3237.8538.30552,481
4/10/201337.9338.3436.5338.00949,412
4/9/201337.6437.9437.3037.78508,620
4/8/201336.9937.5936.7437.53327,250
4/5/201336.6437.1736.5036.88672,678
4/4/201337.7537.9136.8637.12899,889
4/3/201336.6436.8135.8736.75854,366
4/2/201336.3437.1436.2636.54676,566
4/1/201336.4036.4235.5036.16369,608
3/28/201336.4136.8936.3536.38282,840
3/27/201336.6236.8636.2736.41580,694
3/26/201336.3537.1536.3036.97645,825
3/25/201335.7636.2835.6336.16517,548
3/22/201335.4735.7034.8835.66652,730
3/21/201335.5635.7934.9935.30331,833
3/20/201334.3235.8834.2735.741,371,552
3/19/201334.3834.5733.8934.02279,632
3/18/201334.3534.5934.1234.30381,654
3/15/201334.9635.0734.3534.67597,422
3/14/201334.9035.0134.6634.96344,506
3/13/201334.9534.9934.8134.89277,038
3/12/201334.5835.2434.5834.98638,047
3/11/201334.5634.8234.2934.66678,164
3/8/201334.4634.5934.1734.57537,548
3/7/201334.5834.5934.0934.23511,854
3/6/201334.9535.1634.4834.62666,012
3/5/201333.8235.0633.8234.921,028,363
3/4/201333.2233.8033.2233.66554,732
3/1/201333.2033.6132.8933.42453,728
2/28/201333.2433.5233.0133.49496,282
  • Showing 301-400 of 1,204 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center