$42.52 0.00 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

May. 4, 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
2/25/201558.9159.1758.5958.80352,235
2/24/201559.5659.9958.9159.04254,552
2/23/201559.4559.7659.1359.45442,787
2/20/201559.6259.8059.0959.76437,756
2/19/201559.4359.9759.4359.61346,078
2/18/201559.8960.0259.2759.69550,252
2/17/201559.6559.9859.1759.90556,275
2/13/201559.8559.9059.0159.69698,121
2/12/201561.3861.8559.6659.881,576,477
2/11/201556.6461.3455.4961.243,348,256
2/10/201555.2855.3053.7453.861,206,811
2/9/201554.9255.3054.5954.71823,877
2/6/201554.8155.4854.4954.96669,944
2/5/201553.9954.6153.9954.56258,740
2/4/201553.4554.3053.4553.96441,018
2/3/201552.3153.6451.9753.56619,717
2/2/201551.8852.2151.3051.94536,902
1/30/201551.9052.1851.0651.70812,900
1/29/201551.4752.0551.1651.99623,960
1/28/201552.2152.7151.1951.31442,582
1/27/201551.2952.0750.8351.861,106,505
1/26/201553.0453.0451.4451.691,407,044
1/23/201553.6153.9152.9853.13458,099
1/22/201553.2953.8052.6553.61612,385
1/21/201553.0653.1252.6952.96545,338
1/20/201553.6054.0452.6253.07377,255
1/16/201554.0154.1753.1053.74681,666
1/15/201556.0156.1954.5754.73379,007
1/14/201555.8356.4255.4555.78334,891
1/13/201556.8057.5555.6556.33509,226
1/12/201556.5456.7555.9856.24580,724
1/9/201557.0857.5356.2956.37315,497
1/8/201556.2057.4056.1757.03580,949
1/7/201555.1555.8954.7155.73706,166
1/6/201555.7455.7754.1454.68672,942
1/5/201556.6057.0555.3155.77534,251
1/2/201557.8658.4256.5457.00401,821
12/31/201458.5558.7757.5057.53242,350
12/30/201458.2558.7258.0158.40330,753
12/29/201459.0659.1658.4258.47298,571
12/26/201458.8559.2558.5058.92295,852
12/24/201458.7459.0658.4958.56147,317
12/23/201458.8859.1558.4258.58228,199
12/22/201458.3859.1058.3858.75387,611
12/19/201458.7759.1458.1158.421,395,472
12/18/201458.9759.4658.6358.80370,172
12/17/201456.6158.5556.2358.53437,856
12/16/201456.7457.6656.3056.71327,552
12/15/201457.2557.5756.2856.84464,657
12/12/201457.1157.8756.6557.18403,528
12/11/201458.0558.7557.6557.86344,297
12/10/201459.5159.8157.6757.82548,362
12/9/201457.9259.8857.4259.84642,350
12/8/201458.6259.9658.1558.52661,046
12/5/201457.0658.4257.0058.37392,462
12/4/201456.7657.2456.5257.03652,179
12/3/201456.5057.1156.0056.95294,932
12/2/201456.3856.7556.1156.40350,964
12/1/201457.0357.1456.4056.42449,292
11/28/201457.1557.8056.8257.16183,949
11/26/201456.6257.4656.5557.21295,895
11/25/201456.5257.1456.1856.73445,567
11/24/201456.2856.6155.8856.39532,139
11/21/201455.9956.4155.6056.06605,086
11/20/201455.0055.4254.8055.37499,952
11/19/201455.6755.6754.5955.03388,197
11/18/201455.0256.3054.7455.39548,818
11/17/201454.5054.8554.1554.83695,244
11/14/201454.0054.5253.3954.48682,837
11/13/201453.6455.2553.0653.91842,309
11/12/201453.0153.8552.3653.781,210,383
11/11/201453.9054.0852.8653.321,104,882
11/10/201453.7654.0852.9753.971,541,303
11/7/201456.5356.5352.8254.142,147,393
11/6/201457.4157.7756.8456.842,348,952
11/5/201461.8761.8755.8357.163,875,580
11/4/201461.8262.6660.5162.02722,276
11/3/201462.4063.1361.8361.88564,636
10/31/201462.7662.8362.1362.54420,201
10/30/201461.3962.2060.9461.95633,260
10/29/201461.8062.2261.2961.40461,509
10/28/201461.9562.3961.5461.76800,859
10/27/201460.7561.6460.5561.47326,740
10/24/201461.6461.8060.6861.11344,653
10/23/201459.1761.6158.9861.381,040,958
10/22/201458.9658.9658.1758.37290,559
10/21/201458.0658.8457.8658.70407,559
10/20/201456.9757.8056.3457.79458,605
10/17/201456.9157.9556.5757.28573,681
10/16/201454.3656.4254.3656.241,105,802
10/15/201455.1255.3754.0954.971,277,279
10/14/201456.6857.0155.8956.00443,039
10/13/201456.6157.3856.1756.25507,029
10/10/201457.0258.0556.5556.61353,931
10/9/201458.9159.1857.3557.35488,625
10/8/201457.3858.8757.1958.85479,493
10/7/201457.2758.1556.9857.32658,612
10/6/201458.0658.2257.3957.55439,402
10/3/201457.2058.4556.7858.061,196,112
10/2/201456.8757.2856.5156.851,223,951
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center