$55.37 +0.34 (%) Team Health Holdings Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
4/23/201336.7137.2736.7037.15791,161
4/22/201337.2737.3036.3336.441,366,483
4/19/201337.6138.1537.0037.281,108,325
4/18/201338.1738.3637.2037.62786,368
4/17/201337.8538.1437.5237.99766,364
4/16/201337.3638.1336.8138.091,205,086
4/15/201337.8637.8636.8537.12566,828
4/12/201338.0138.5537.8338.01674,934
4/11/201337.9238.3237.8538.30552,481
4/10/201337.9338.3436.5338.00949,412
4/9/201337.6437.9437.3037.78508,620
4/8/201336.9937.5936.7437.53327,250
4/5/201336.6437.1736.5036.88672,678
4/4/201337.7537.9136.8637.12899,889
4/3/201336.6436.8135.8736.75854,366
4/2/201336.3437.1436.2636.54676,566
4/1/201336.4036.4235.5036.16369,608
3/28/201336.4136.8936.3536.38282,840
3/27/201336.6236.8636.2736.41580,694
3/26/201336.3537.1536.3036.97645,825
3/25/201335.7636.2835.6336.16517,548
3/22/201335.4735.7034.8835.66652,730
3/21/201335.5635.7934.9935.30331,833
3/20/201334.3235.8834.2735.741,371,552
3/19/201334.3834.5733.8934.02279,632
3/18/201334.3534.5934.1234.30381,654
3/15/201334.9635.0734.3534.67597,422
3/14/201334.9035.0134.6634.96344,506
3/13/201334.9534.9934.8134.89277,038
3/12/201334.5835.2434.5834.98638,047
3/11/201334.5634.8234.2934.66678,164
3/8/201334.4634.5934.1734.57537,548
3/7/201334.5834.5934.0934.23511,854
3/6/201334.9535.1634.4834.62666,012
3/5/201333.8235.0633.8234.921,028,363
3/4/201333.2233.8033.2233.66554,732
3/1/201333.2033.6132.8933.42453,728
2/28/201333.2433.5233.0133.49496,282
2/27/201332.6433.4432.5533.31637,630
2/26/201332.9933.0632.5032.75352,969
2/25/201333.0033.6932.8632.87837,955
2/22/201332.8032.9532.5032.88304,100
2/21/201332.9733.1532.2432.55660,672
2/20/201333.2233.4333.0533.10731,686
2/19/201333.2733.3633.1033.26512,919
2/15/201333.3733.5033.0233.12418,299
2/14/201333.4033.5033.2333.26566,486
2/13/201333.2533.5033.1033.391,193,527
2/12/201333.1633.3632.8533.154,223,397
2/11/201334.7534.7533.8833.94808,737
2/8/201334.2634.7233.8434.71746,454
2/7/201334.8935.3934.0234.201,581,741
2/6/201333.5435.1933.1734.642,154,030
2/5/201333.3634.1933.0033.74807,351
2/4/201333.3733.5632.5733.25760,792
2/1/201334.1134.2033.6133.74439,925
1/31/201333.6034.0933.3133.87688,425
1/30/201334.0834.0833.3933.47537,599
1/29/201333.7834.2833.4634.031,207,472
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
  • Showing 401-500 of 1,242 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center