$40.21 0.00 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
2/10/201442.5144.1341.9743.28855,705
2/7/201442.6043.0742.4542.61510,579
2/6/201442.1842.6441.9942.60677,951
2/5/201442.0842.2541.3741.97479,290
2/4/201442.2242.3741.4742.201,211,538
2/3/201443.2243.6042.0042.17965,978
1/31/201442.9643.8142.8643.16927,946
1/30/201445.0145.2643.8143.89438,118
1/29/201444.6444.9543.8944.50561,876
1/28/201444.4245.0544.3544.94421,883
1/27/201445.2845.3044.3344.49299,901
1/24/201445.7145.8544.9545.09364,117
1/23/201446.6146.6146.0246.08331,655
1/22/201446.2646.6545.9446.61305,351
1/21/201446.8846.8945.3946.32488,277
1/17/201447.0147.3046.3646.42350,518
1/16/201447.2747.5447.0647.09361,600
1/15/201447.2147.4946.8947.44388,505
1/14/201446.1647.1546.0847.12307,726
1/13/201446.1146.6945.8246.07566,900
1/10/201446.4046.6745.1146.32977,427
1/9/201447.2747.4446.4246.551,235,331
1/8/201446.6848.0746.4047.16899,880
1/7/201445.6346.5945.3346.58689,225
1/6/201445.6146.0045.2145.62602,110
1/3/201444.1045.8443.9145.36897,046
1/2/201445.2945.6343.9744.11566,969
12/31/201345.6945.8245.2545.55239,986
12/30/201345.4145.6245.0245.53253,726
12/27/201346.0046.0045.2645.54155,332
12/26/201345.7346.0645.1645.90255,306
12/24/201344.9945.4544.5445.43244,362
12/23/201345.9846.5644.8444.85412,024
12/20/201344.6245.7244.3945.68704,107
12/19/201344.8944.9744.4544.47354,974
12/18/201345.3245.8344.6945.07531,371
12/17/201346.2246.4145.1945.66327,115
12/16/201346.2746.5245.6146.34347,277
12/13/201346.2246.4845.6946.18284,942
12/12/201345.9346.1745.4646.00320,236
12/11/201347.2347.2545.9746.02444,660
12/10/201348.0748.8347.0447.04926,862
12/9/201346.9748.2746.0248.02488,298
12/6/201346.6046.9846.4046.80457,964
12/5/201346.5547.0546.1146.17456,424
12/4/201346.7047.0446.1746.58511,515
12/3/201347.0747.0746.3846.90467,593
12/2/201346.8747.0445.9246.60447,766
11/29/201346.7546.9046.2446.73152,440
11/27/201346.5446.7446.2946.55308,257
11/26/201346.4046.6145.8046.61299,940
11/25/201346.5246.7546.2846.59283,102
11/22/201346.3246.3745.7946.36275,185
11/21/201345.1546.3345.0346.18303,021
11/20/201345.1145.3344.5644.89361,403
11/19/201345.6545.7344.9645.09296,214
11/18/201345.6646.0445.5845.68203,432
11/15/201345.9145.9645.0045.66295,017
11/14/201345.8545.9345.4045.81194,719
11/13/201345.3045.7545.0445.73393,127
11/12/201344.7145.7444.7145.70335,378
11/11/201344.8845.1944.3644.70173,421
11/8/201343.5645.0043.5645.00477,734
11/7/201344.9445.0443.5743.63358,789
11/6/201344.0046.9244.0044.641,006,643
11/5/201343.7843.8242.9843.42606,856
11/4/201343.6744.3943.5144.08481,472
11/1/201343.3643.7242.8943.42376,228
10/31/201343.4543.9943.2343.44426,612
10/30/201343.6943.8843.2743.37328,400
10/29/201343.7044.0643.4343.56344,799
10/28/201343.4243.6843.1843.66366,606
10/25/201343.7043.9743.1443.34821,902
10/24/201345.1245.1343.3943.581,372,219
10/23/201345.2845.8545.0045.18524,284
10/22/201345.4146.1145.3245.36585,462
10/21/201345.2345.5144.9945.39468,619
10/18/201344.2845.1144.1345.09451,026
10/17/201343.4144.2143.1444.20537,764
10/16/201341.5743.6641.4243.431,649,139
10/15/201341.2741.4241.0041.22481,455
10/14/201340.6741.4840.6741.45436,504
10/11/201340.5940.9740.4540.97408,395
10/10/201340.4840.7740.1940.77307,800
10/9/201339.8940.2439.6440.00489,471
10/8/201340.0340.2039.5539.88399,602
10/7/201340.4040.4039.9940.12280,330
10/4/201340.8441.3440.6040.63601,987
10/3/201339.6041.0739.4640.941,406,368
10/2/201338.5340.0138.5339.65825,358
10/1/201337.8838.8637.7938.86580,518
9/30/201337.3838.0837.0637.94319,071
9/27/201336.5837.8036.4137.74483,891
9/26/201336.9037.0736.4636.80571,084
9/25/201337.4137.5336.8736.87265,361
9/24/201337.7937.9737.3037.48269,859
9/23/201338.0438.1437.3237.87300,467
9/20/201338.4038.6437.7738.04779,755
9/19/201338.2538.5338.1438.19389,037
9/18/201337.8438.3237.5038.15262,899
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center