$59.64 0.00 (%) Team Health Holdings Inc - NYSE

Sep. 22, 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
5/2/201221.7523.0821.4323.03372,205
5/1/201221.5421.8421.2721.30142,729
4/30/201221.9421.9421.3221.54233,595
4/27/201221.8521.9921.7021.92102,272
4/26/201221.4121.9421.3321.83255,100
4/25/201221.1921.5120.9721.48276,251
4/24/201220.6920.9520.4220.95246,523
4/23/201220.8820.9320.4520.63122,147
4/20/201221.2021.4921.1021.18171,315
4/19/201220.7721.1920.5720.98462,064
4/18/201220.6620.8020.3620.78190,853
4/17/201220.5620.8820.5620.78106,074
4/16/201220.5320.6620.0720.44120,965
4/13/201220.6220.6820.2820.48121,641
4/12/201220.5420.8820.5420.74135,093
4/11/201220.3120.6020.2020.58226,847
4/10/201220.0920.2420.0320.14234,153
4/9/201220.0920.2619.9020.10158,391
4/5/201220.2420.5420.2220.54129,502
4/4/201220.2020.3819.9720.31201,551
4/3/201220.5720.7020.2020.40801,681
4/2/201220.5321.2920.4021.29112,202
3/30/201220.9320.9420.3220.56345,652
3/29/201220.7621.0320.6720.7669,103
3/28/201221.0421.1620.8420.92135,095
3/27/201220.7121.0720.7121.00555,788
3/26/201220.6120.8220.6120.73192,565
3/23/201220.4120.5520.3120.41215,984
3/22/201220.7420.7520.3820.43145,625
3/21/201221.2921.2920.9320.9490,830
3/20/201221.4521.4521.1521.1859,332
3/19/201221.3021.7821.3021.6193,582
3/16/201221.5021.5921.2821.41466,339
3/15/201221.7821.8721.5121.55383,293
3/14/201221.7821.9921.6521.72102,846
3/13/201221.5721.7921.4421.79191,485
3/12/201221.7521.8621.3221.41235,147
3/9/201221.3721.9321.3721.7392,453
3/8/201221.3821.4121.1521.37105,478
3/7/201221.2621.3221.1821.2867,613
3/6/201221.3421.3921.2121.22146,737
3/5/201221.6521.6721.3521.60112,587
3/2/201221.6921.7121.3121.64423,850
3/1/201221.7621.8721.6421.71127,187
2/29/201221.3421.8721.3421.69215,831
2/28/201221.4521.6521.1921.25116,323
2/27/201221.2221.5920.9421.45335,405
2/24/201221.2921.6321.1421.4596,829
2/23/201220.9821.3620.9421.27190,223
2/22/201220.9721.0920.9521.02168,284
2/21/201221.1421.1920.7920.99297,684
2/17/201221.2921.2921.0321.1996,877
2/16/201221.2421.5321.1121.22350,666
2/15/201221.4221.5021.0921.25340,858
2/14/201220.9621.3820.8721.30203,737
2/13/201220.8521.1420.7621.13233,208
2/10/201220.2320.6720.0920.67134,992
2/9/201220.4320.4320.2420.43165,681
2/8/201221.2421.3819.7320.50366,455
2/7/201221.4721.4720.9021.30266,432
2/6/201221.8721.9921.3021.47294,166
2/3/201221.5322.3021.3522.00282,382
2/2/201221.1721.3120.9021.28259,039
2/1/201220.8321.2420.7121.07225,303
1/31/201220.9020.9520.5320.60678,487
1/30/201220.7620.9620.5920.76343,540
1/27/201221.0221.2820.8220.98156,793
1/26/201221.3121.3120.9921.09137,854
1/25/201220.7121.4320.4921.27422,739
1/24/201220.3821.0520.3820.77206,696
1/23/201220.1720.4620.1120.43137,015
1/20/201220.5120.6320.0420.14264,852
1/19/201220.5920.7820.4520.55158,161
1/18/201220.3720.5620.1120.56280,979
1/17/201220.5920.7120.2920.34267,784
1/13/201219.8220.5219.8220.36177,577
1/12/201220.8720.8719.7520.09462,122
1/11/201221.1421.1520.6620.80322,693
1/10/201221.3021.5821.1521.23252,862
1/9/201222.5522.5520.9621.01579,405
1/6/201222.7023.0522.5222.69554,135
1/5/201222.7123.1522.5022.71200,642
1/4/201222.3123.1222.1223.03280,965
1/3/201222.6923.0022.3622.50155,361
12/30/201122.1722.2021.9622.07136,990
12/29/201122.3022.3122.1022.1970,324
12/28/201122.5922.5922.1422.2292,242
12/27/201122.5022.8522.4022.7151,484
12/23/201122.8223.0022.5022.59260,590
12/22/201122.3022.9822.0222.83313,894
12/21/201121.7822.2121.3122.16118,884
12/20/201121.5122.2321.5121.90276,684
12/19/201121.4321.8920.9021.06116,860
12/16/201121.5221.7320.9221.29244,055
12/15/201121.2721.2720.7021.26152,032
12/14/201121.0021.3320.8520.94156,718
12/13/201121.1722.0021.1421.21144,910
12/12/201120.8021.0420.2921.00164,089
12/9/201120.9321.3620.7621.12147,063
12/8/201121.0421.2720.8820.95140,099
  • Showing 601-700 of 1,199 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 12
  • >>
Trading Center