Team Health Holdings Inc $60.36

down -0.32


19/9/2014 04:00 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
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
7/5/201225.0025.5124.7725.26523,226
7/3/201224.6225.0424.4824.99680,030
7/2/201224.0924.8724.0424.59856,415
6/29/201224.0524.3023.9524.095,212,026
6/28/201223.2425.8923.2425.892,143,543
6/27/201223.3723.6023.3523.41112,956
6/26/201223.1623.5022.9023.33214,682
6/25/201223.1423.1422.7022.9292,012
6/22/201223.3723.4823.1723.33357,217
6/21/201223.2023.3222.7023.31331,953
6/20/201223.1723.3923.1023.17104,889
6/19/201223.4023.4923.1723.22175,667
6/18/201222.9423.4922.7723.35156,854
6/15/201222.5023.0922.3523.04243,716
6/14/201222.1222.5122.0922.4877,231
6/13/201222.2022.4222.0522.16214,615
6/12/201222.4522.5722.1022.28256,120
6/11/201223.1023.1022.4022.42276,423
6/8/201222.8523.0522.7322.83210,244
6/7/201223.1123.1622.7722.90232,123
6/6/201222.8322.9622.6822.83133,743
6/5/201223.0023.0522.4322.57226,280
6/4/201222.3022.8722.1322.74283,467
6/1/201222.3322.3922.1122.23129,910
5/31/201222.7322.8222.5622.74180,925
5/30/201222.5822.8422.4722.73125,673
5/29/201222.6322.8322.5422.8268,749
5/25/201222.2522.5422.2222.5080,683
5/24/201222.1022.4021.9822.3472,476
5/23/201222.1422.3021.6922.15102,357
5/22/201222.5322.6722.1922.3192,985
5/21/201222.2422.6521.8922.54151,397
5/18/201222.6822.7722.0522.09132,986
5/17/201222.9223.4522.6922.71264,542
5/16/201223.1523.1622.9022.9195,819
5/15/201222.9523.3422.9223.12122,603
5/14/201222.9023.0822.4823.00158,944
5/11/201222.4523.1722.4523.16196,290
5/10/201222.4622.8022.3622.67114,857
5/9/201222.1422.4421.9822.2766,877
5/8/201222.3522.4321.9422.3896,999
5/7/201222.6422.7022.3422.53211,766
5/4/201222.5522.7722.2222.66248,970
5/3/201223.0123.1022.4022.71427,107
5/2/201221.7523.0821.4323.03372,205
5/1/201221.5421.8421.2721.30142,729
Trading Center