$42.65 +0.10 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

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