$32.63 -0.38 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center