$58.42 -0.38 (%) Team Health Holdings Inc - NYSE

Dec. 19, 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
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
12/7/201121.2921.2920.6321.2087,763
12/6/201121.5221.6120.9321.49194,353
12/5/201122.0322.0321.2421.55305,320
12/2/201121.6321.7221.2621.62249,779
12/1/201122.0022.0021.2821.29102,987
11/30/201120.8422.0120.5721.96305,412
11/29/201119.8620.1919.4620.08271,543
11/28/201119.0820.0419.0519.85246,283
11/25/201118.2118.6718.2118.5572,993
11/23/201118.6418.6417.7818.35129,846
11/22/201119.2519.3218.8218.85130,719
11/21/201118.9019.5418.9019.24123,574
11/18/201119.0819.4418.9319.2770,415
11/17/201119.2919.6018.9619.0581,864
11/16/201119.7720.0119.0419.3496,751
11/15/201119.7120.2219.2020.04121,044
11/14/201120.3720.5019.6919.86130,965
11/11/201120.5920.8120.2920.61236,749
11/10/201120.1620.5919.8520.35138,831
11/9/201120.3320.5719.6719.82187,804
11/8/201121.4222.0020.3920.89213,932
11/7/201119.9820.6319.8520.55152,773
11/4/201120.3120.3119.7020.0076,980
11/3/201119.9320.8119.6020.55155,802
11/2/201118.7719.7318.5419.70211,459
11/1/201119.6019.7719.2319.38238,768
10/31/201120.6420.7820.3220.32126,144
10/28/201121.1721.3420.7720.93178,662
10/27/201121.4421.4520.8821.14259,984
10/26/201120.8421.0320.3120.81234,049
10/25/201121.0621.0620.4120.4490,331
10/24/201120.6721.2320.3521.14245,750
10/21/201120.6320.6820.0920.61116,569
10/20/201120.3420.4519.4620.2374,726
10/19/201120.3921.1420.1520.27195,983
10/18/201119.8120.7719.7720.38237,583
10/17/201119.8420.6719.5219.71291,222
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center