$65.16 -0.09 (%) Team Health Holdings Inc - NYSE

Jun. 30, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
4/21/201444.2244.6843.6844.64279,846
4/17/201444.4344.4643.6244.05780,443
4/16/201444.6945.2644.4944.69637,176
4/15/201444.3844.5843.1844.43592,387
4/14/201444.2444.4443.6944.25384,975
4/11/201444.5745.1043.6743.83358,404
4/10/201447.0847.4845.0445.06810,890
4/9/201446.7047.2146.4247.181,135,835
4/8/201446.6647.2546.2746.57550,608
4/7/201446.3946.8446.0046.54914,894
4/4/201447.9948.5046.2646.671,198,055
4/3/201446.3047.6546.0447.60959,264
4/2/201446.1446.6645.9046.16557,245
4/1/201445.0446.2744.5246.14638,071
3/31/201444.1444.8743.8544.75644,080
3/28/201443.9644.9943.7544.06487,726
3/27/201444.0044.4143.6343.97558,207
3/26/201444.5044.6843.7043.91641,275
3/25/201444.6844.9644.1044.13464,661
3/24/201445.6345.7044.2844.38403,538
3/21/201446.3146.3645.3145.39697,687
3/20/201445.6346.2145.3945.96334,532
3/19/201445.5546.0545.4145.63441,474
3/18/201444.3145.6444.3145.64472,960
3/17/201444.1044.6743.7644.17606,835
3/14/201444.3444.5643.4743.99719,760
3/13/201445.8145.9044.1744.39786,599
3/12/201446.2546.5545.6145.72565,873
3/11/201445.3547.1845.0946.591,030,668
3/10/201446.1846.2544.7645.041,131,992
3/7/201446.2246.4445.8746.35762,567
3/6/201445.7046.1545.2646.04826,767
3/5/201445.7546.0245.5345.55346,359
3/4/201445.2746.3945.1145.93794,888
3/3/201444.6845.3144.4444.60654,904
2/28/201445.4345.7144.7445.02648,954
2/27/201445.2845.5245.1745.42565,236
2/26/201446.1946.4445.3645.49686,239
2/25/201446.2946.6545.9546.14657,645
2/24/201445.5046.4745.4046.29645,092
2/21/201445.2245.8544.6945.56763,040
2/20/201444.8545.2344.4145.14424,842
2/19/201444.5545.1844.4344.92628,709
2/18/201444.2444.9844.0144.78707,508
2/14/201444.3544.6143.6744.25888,077
2/13/201442.5044.6242.1244.511,055,610
2/12/201445.0045.2842.1342.761,496,241
2/11/201443.4743.6042.0642.531,075,565
2/10/201442.5144.1341.9743.28855,705
2/7/201442.6043.0742.4542.61510,579
2/6/201442.1842.6441.9942.60677,951
2/5/201442.0842.2541.3741.97479,290
2/4/201442.2242.3741.4742.201,211,538
2/3/201443.2243.6042.0042.17965,978
1/31/201442.9643.8142.8643.16927,946
1/30/201445.0145.2643.8143.89438,118
1/29/201444.6444.9543.8944.50561,876
1/28/201444.4245.0544.3544.94421,883
1/27/201445.2845.3044.3344.49299,901
1/24/201445.7145.8544.9545.09364,117
1/23/201446.6146.6146.0246.08331,655
1/22/201446.2646.6545.9446.61305,351
1/21/201446.8846.8945.3946.32488,277
1/17/201447.0147.3046.3646.42350,518
1/16/201447.2747.5447.0647.09361,600
1/15/201447.2147.4946.8947.44388,505
1/14/201446.1647.1546.0847.12307,726
1/13/201446.1146.6945.8246.07566,900
1/10/201446.4046.6745.1146.32977,427
1/9/201447.2747.4446.4246.551,235,331
1/8/201446.6848.0746.4047.16899,880
1/7/201445.6346.5945.3346.58689,225
1/6/201445.6146.0045.2145.62602,110
1/3/201444.1045.8443.9145.36897,046
1/2/201445.2945.6343.9744.11566,969
12/31/201345.6945.8245.2545.55239,986
12/30/201345.4145.6245.0245.53253,726
12/27/201346.0046.0045.2645.54155,332
12/26/201345.7346.0645.1645.90255,306
12/24/201344.9945.4544.5445.43244,362
12/23/201345.9846.5644.8444.85412,024
12/20/201344.6245.7244.3945.68704,107
12/19/201344.8944.9744.4544.47354,974
12/18/201345.3245.8344.6945.07531,371
12/17/201346.2246.4145.1945.66327,115
12/16/201346.2746.5245.6146.34347,277
12/13/201346.2246.4845.6946.18284,942
12/12/201345.9346.1745.4646.00320,236
12/11/201347.2347.2545.9746.02444,660
12/10/201348.0748.8347.0447.04926,862
12/9/201346.9748.2746.0248.02488,298
12/6/201346.6046.9846.4046.80457,964
12/5/201346.5547.0546.1146.17456,424
12/4/201346.7047.0446.1746.58511,515
12/3/201347.0747.0746.3846.90467,593
12/2/201346.8747.0445.9246.60447,766
11/29/201346.7546.9046.2446.73152,440
11/27/201346.5446.7446.2946.55308,257
11/26/201346.4046.6145.8046.61299,940
11/25/201346.5246.7546.2846.59283,102
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!