$43.41 +0.01 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/10/201447.0847.4845.0445.06810,890
4/9/201446.7047.2146.4247.181,135,835
4/8/201446.6647.2546.2746.57550,608
4/7/201446.3946.8446.0046.54914,894
4/4/201447.9948.5046.2646.671,198,055
4/3/201446.3047.6546.0447.60959,264
4/2/201446.1446.6645.9046.16557,245
4/1/201445.0446.2744.5246.14638,071
3/31/201444.1444.8743.8544.75644,080
3/28/201443.9644.9943.7544.06487,726
3/27/201444.0044.4143.6343.97558,207
3/26/201444.5044.6843.7043.91641,275
3/25/201444.6844.9644.1044.13464,661
3/24/201445.6345.7044.2844.38403,538
3/21/201446.3146.3645.3145.39697,687
3/20/201445.6346.2145.3945.96334,532
3/19/201445.5546.0545.4145.63441,474
3/18/201444.3145.6444.3145.64472,960
3/17/201444.1044.6743.7644.17606,835
3/14/201444.3444.5643.4743.99719,760
3/13/201445.8145.9044.1744.39786,599
3/12/201446.2546.5545.6145.72565,873
3/11/201445.3547.1845.0946.591,030,668
3/10/201446.1846.2544.7645.041,131,992
3/7/201446.2246.4445.8746.35762,567
3/6/201445.7046.1545.2646.04826,767
3/5/201445.7546.0245.5345.55346,359
3/4/201445.2746.3945.1145.93794,888
3/3/201444.6845.3144.4444.60654,904
2/28/201445.4345.7144.7445.02648,954
2/27/201445.2845.5245.1745.42565,236
2/26/201446.1946.4445.3645.49686,239
2/25/201446.2946.6545.9546.14657,645
2/24/201445.5046.4745.4046.29645,092
2/21/201445.2245.8544.6945.56763,040
2/20/201444.8545.2344.4145.14424,842
2/19/201444.5545.1844.4344.92628,709
2/18/201444.2444.9844.0144.78707,508
2/14/201444.3544.6143.6744.25888,077
2/13/201442.5044.6242.1244.511,055,610
2/12/201445.0045.2842.1342.761,496,241
2/11/201443.4743.6042.0642.531,075,565
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center