$34.41 0.00 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
11/5/201557.0559.5456.5358.751,124,627
11/4/201558.5460.4655.7157.211,181,904
11/3/201557.3158.4856.3456.42756,090
11/2/201559.2059.4054.1257.422,881,054
10/30/201559.3960.1259.2359.67482,343
10/29/201559.0760.3058.4959.29784,239
10/28/201559.0059.3157.2258.95910,495
10/27/201556.5660.8256.5659.74722,379
10/26/201557.5957.8956.0057.56938,414
10/23/201553.9859.8253.8857.972,385,568
10/22/201560.2760.2745.4552.284,328,626
10/21/201563.0363.0361.3761.772,279,603
10/20/201561.5163.5657.2562.595,512,757
10/19/201552.2452.9652.1952.50653,576
10/16/201552.2253.2151.5752.66458,840
10/15/201551.0052.0748.9951.99846,539
10/14/201552.2152.5051.1151.20581,699
10/13/201552.7253.5551.9652.03673,928
10/12/201552.5453.2651.9552.80458,175
10/9/201553.0953.3752.3852.74448,781
10/8/201552.2352.9551.2052.90740,274
10/7/201552.9453.3752.0252.74626,820
10/6/201554.1254.2451.5752.61930,873
10/5/201554.0654.7653.3554.18534,029
10/2/201552.3653.7952.0653.541,022,250
10/1/201553.9954.0352.5752.98612,362
9/30/201554.0654.9752.7854.03933,932
9/29/201554.6854.9352.9453.46796,731
9/28/201560.7060.8154.5554.731,830,225
9/25/201561.2061.5460.1860.561,693,083
9/24/201561.3861.5859.9260.24557,834
9/23/201560.6661.9660.2661.81470,345
9/22/201560.5060.7260.0060.36582,356
9/21/201561.0061.6060.3460.90534,136
9/18/201560.9661.5260.1260.45620,514
9/17/201561.0862.3559.5661.59563,944
9/16/201560.3060.6259.9260.41482,250
9/15/201559.9660.2959.4359.67342,216
9/14/201558.8359.9358.6959.82380,140
9/11/201558.2258.9358.1558.90275,848
9/10/201558.3159.3558.3158.50450,615
9/9/201559.2059.6358.4758.57501,831
9/8/201558.6759.2158.3158.94426,642
9/4/201557.1758.2657.0157.75274,170
9/3/201559.1259.3357.6958.09463,934
9/2/201557.2458.8556.9958.85509,735
9/1/201557.9058.0956.4356.82544,983
8/31/201559.6260.1558.4758.74349,719
8/28/201559.5360.0459.0059.80334,271
8/27/201559.7860.3758.6959.73745,475
8/26/201558.9259.3757.3459.28511,725
8/25/201559.2159.4757.6057.84593,136
8/24/201557.4159.4057.0957.81916,499
8/21/201560.7461.2159.9060.36744,929
8/20/201563.0063.4762.0162.08367,915
8/19/201563.6263.9963.0963.35439,611
8/18/201564.4065.0064.2064.29414,144
8/17/201563.3764.4163.1064.28632,381
8/14/201562.9563.6462.2063.56616,154
8/13/201563.6464.0963.0863.16391,662
8/12/201563.3563.8062.9263.49520,004
8/11/201563.5063.9262.7963.61967,813
8/10/201563.8964.8163.5963.73760,659
8/7/201565.6966.0363.6563.85858,186
8/6/201567.0967.4965.2266.13919,251
8/5/201567.5070.2165.8167.061,714,481
8/4/201566.1466.3163.9564.682,444,157
8/3/201567.2868.0666.6467.57638,714
7/31/201565.2267.7965.0167.41580,501
7/30/201565.0165.2864.4065.00331,661
7/29/201565.1465.5664.4365.36305,037
7/28/201564.7965.1063.5664.97276,462
7/27/201564.8965.0464.1364.38233,470
7/24/201565.7265.9065.0265.12237,839
7/23/201566.1266.3265.6266.00430,569
7/22/201565.9566.1865.4865.91601,376
7/21/201565.7766.1465.6065.98422,502
7/20/201566.0966.2565.6865.77209,125
7/17/201566.2866.6965.5565.91257,781
7/16/201566.5467.0065.9966.37394,003
7/15/201566.5366.9366.2566.43477,105
7/14/201566.5066.8366.3166.46396,304
7/13/201566.4066.7666.0466.46534,562
7/10/201566.0066.0965.6565.91541,519
7/9/201566.0066.0065.5465.70334,617
7/8/201566.2666.5765.2065.51573,379
7/7/201566.0066.9865.5266.87801,127
7/6/201565.4066.1165.2165.96539,951
7/2/201566.4466.9065.4865.86283,147
7/1/201565.7866.3565.7066.06639,694
6/30/201565.7066.0064.8965.33614,908
6/29/201566.8467.5365.1565.25619,626
6/26/201566.5567.7966.5167.41826,098
6/25/201562.9266.9862.3766.411,857,220
6/24/201562.6662.9762.3662.54708,539
6/23/201563.2963.6562.4762.67481,821
6/22/201562.3462.7962.0362.22346,323
6/19/201561.2462.1760.8261.75883,026
6/18/201560.7561.4260.6461.14549,317
6/17/201560.0160.8660.0160.57511,806
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center