$56.06 +0.69 (%) Team Health Holdings Inc - NYSE

Nov. 21, 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
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
8/30/201228.6628.7328.4128.6782,011
8/29/201228.1728.7728.0328.75235,390
8/28/201228.0528.2528.0528.14119,530
8/27/201227.7628.0927.7428.04196,719
8/24/201227.8728.0427.6427.70153,740
8/23/201227.8928.0527.6327.93234,656
8/22/201228.0528.2127.8528.02227,177
8/21/201228.3228.5028.0628.14139,789
8/20/201228.3628.5428.1028.21215,497
8/17/201228.2528.4828.0428.35281,816
8/16/201228.1928.4628.1128.32137,395
8/15/201228.1228.5428.1028.27255,337
8/14/201228.0728.2527.9228.05210,523
8/13/201228.0528.1127.5727.86194,902
8/10/201227.8828.3027.5028.12354,104
8/9/201227.9628.0827.6927.84406,489
8/8/201228.1728.2227.8628.01259,416
8/7/201228.6128.8428.2428.29393,847
8/6/201227.8728.8027.6228.50770,135
8/3/201227.4027.7826.8627.75488,529
8/2/201227.6227.7027.2627.43420,987
8/1/201226.8728.0126.8727.55453,728
7/31/201226.8226.9426.1326.70734,798
7/30/201226.8427.2026.6526.94767,925
7/27/201226.5026.9526.5026.86476,388
7/26/201226.1526.5326.0326.501,280,127
7/25/201226.0526.4625.8626.23560,342
7/24/201226.3626.4425.7925.91611,701
7/23/201226.2126.4225.8226.36287,351
7/20/201226.3426.6426.2626.56463,487
7/19/201226.6226.8226.1326.55434,106
7/18/201226.3626.8926.2726.601,080,409
7/17/201225.8626.5525.7626.37649,433
7/16/201225.6425.8425.3025.80440,855
7/13/201225.2225.9025.1025.64328,447
7/12/201224.8225.2724.5225.23385,315
7/11/201225.0025.1924.7124.89428,541
7/10/201225.3425.4024.9625.04676,356
7/9/201225.0325.1924.6825.18327,980
7/6/201225.0625.1724.9124.96352,935
  • Showing 501-600 of 1,243 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center