Team Health Holdings Inc $56.93

down 0.00


28/8/2014 04:02 PM  |  NYSE : TMH  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
1/28/201333.8133.8333.0133.69690,957
1/25/201333.8234.1433.7233.88619,361
1/24/201332.8733.8332.5633.81537,850
1/23/201332.4532.9732.3532.95509,358
1/22/201333.1333.1332.2532.45418,326
1/18/201332.4833.2131.9233.09564,373
1/17/201332.0732.6431.9932.59717,602
1/16/201331.5532.1031.5531.99400,046
1/15/201331.0931.6630.8331.65690,218
1/14/201331.9032.2731.2831.29803,771
1/11/201331.5931.9031.5631.89536,545
1/10/201330.5231.6730.4231.55762,836
1/9/201330.9431.0430.2330.34510,671
1/8/201331.0231.5030.6430.64679,865
1/7/201331.2631.3230.7530.88544,400
1/4/201331.3131.4930.6631.46410,421
1/3/201330.8931.3530.7931.12597,400
1/2/201329.5031.0029.2030.84916,582
12/31/201228.8229.1028.5428.77495,489
12/28/201228.9229.0028.7228.89359,843
12/27/201229.0029.0028.6528.90247,727
12/26/201228.8229.0328.4228.94243,671
12/24/201228.9529.1728.6428.8748,965
12/21/201228.7529.1028.7029.05545,851
12/20/201229.0029.0928.8828.90736,500
12/19/201228.7529.0728.4528.954,980,153
12/18/201229.4230.7529.4229.981,654,454
12/17/201229.2529.6629.0029.42484,038
12/14/201228.2729.1728.2729.15413,169
12/13/201228.4028.5928.0828.40335,240
12/12/201228.3428.7428.2528.44381,708
12/11/201227.8728.5527.5728.22302,440
12/10/201227.6528.0827.5027.62200,644
12/7/201227.9628.2227.5727.59175,292
12/6/201227.8928.0927.6927.95149,336
12/5/201228.2728.3827.8627.90240,042
12/4/201228.3628.5127.8928.29338,668
12/3/201228.1028.4227.6428.41301,766
11/30/201228.0428.2027.6427.99326,124
11/29/201228.1128.1927.8528.00135,997
11/28/201226.9227.9126.4327.89225,605
11/27/201227.3627.4426.7126.99287,157
11/26/201227.5827.6827.1427.34104,918
11/23/201227.3827.7127.3027.6586,584
11/21/201226.7927.3626.7527.26426,127
11/20/201227.4727.4726.4026.77277,315
11/19/201226.9227.5426.6827.54158,223
11/16/201226.5826.9626.3026.63310,464
11/15/201227.1827.4426.3526.51541,749
11/14/201227.6927.6927.2427.29168,684
11/13/201227.9028.1727.4827.66167,119
11/12/201227.8428.0727.6527.85193,328
11/9/201227.2427.8527.0627.75237,077
11/8/201228.8929.0927.2027.23610,221
11/7/201229.1030.0028.4228.441,091,840
11/6/201227.4228.7527.4228.67522,262
11/5/201227.5627.7127.1527.70777,510
11/2/201227.6028.1327.4827.55905,554
11/1/201227.0027.4225.9927.411,026,484
10/31/201225.9227.0025.9126.61909,125
10/26/201225.3925.6424.0925.601,061,215
10/25/201225.4025.6925.1825.60269,996
10/24/201226.0826.0825.2225.27280,420
10/23/201225.3726.1025.2926.01238,941
10/22/201225.3225.6125.1025.57224,667
10/19/201225.8926.0125.1525.30362,244
10/18/201227.0027.0025.9926.06328,700
10/17/201227.0927.3226.9727.13256,178
10/16/201226.4427.1926.4227.18484,342
10/15/201226.0826.3925.7926.39229,335
10/12/201226.5926.7125.8326.09296,660
10/11/201226.6726.6926.2626.52487,178
10/10/201226.7526.7626.5126.63306,054
10/9/201227.2127.3926.6726.82383,973
10/8/201227.1727.2927.0127.28307,511
10/5/201227.0027.2526.7427.17475,900
10/4/201227.4327.4326.5026.93940,250
10/3/201227.5027.5727.2427.43522,738
10/2/201227.4227.6327.3227.39533,749
10/1/201227.0227.4026.9027.27705,574
9/28/201227.2427.2726.6327.13515,907
9/27/201226.5027.4926.5027.33728,174
9/26/201227.0327.0326.3426.35562,059
9/25/201227.8228.0726.9926.99605,292
9/24/201228.0328.2127.6027.84269,026
9/21/201228.2228.2527.9928.16460,005
9/20/201228.1228.2027.7127.96250,974
9/19/201228.4428.7428.1928.39285,429
9/18/201228.4828.5928.1528.48498,563
9/17/201228.3928.6528.2028.61557,103
9/14/201227.6428.4527.5828.361,063,775
9/13/201227.5227.8227.3027.691,134,859
9/12/201227.9428.0026.8727.563,008,695
9/11/201229.5329.7729.1329.36241,641
9/10/201229.5829.6829.2729.47301,682
9/7/201229.4329.6929.1929.62225,102
9/6/201229.3429.4228.8729.41478,524
9/5/201228.7128.8828.4728.73216,673
9/4/201228.8228.9328.0728.79227,429
8/31/201228.7928.8528.4528.55130,534
Trading Center