$57.21 +0.48 (%) Team Health Holdings Inc - NYSE

Nov. 26, 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
9/22/201116.5316.5315.7216.20185,811
9/21/201117.5817.8116.9216.93142,448
9/20/201117.8717.8817.5017.57160,010
9/19/201117.6518.0017.4217.85185,465
9/16/201117.5517.9917.5517.97400,479
9/15/201118.1318.1717.4517.60311,042
9/14/201117.7518.2817.4417.95195,245
9/13/201117.1517.7617.0217.62166,869
9/12/201116.4117.1416.3117.09139,145
9/9/201117.3217.5216.5916.68148,554
9/8/201117.6417.8417.3917.48131,639
9/7/201117.5017.8817.5017.77118,062
9/6/201116.8017.3216.6017.25206,607
9/2/201117.7817.8817.0417.13112,646
9/1/201118.7518.8018.0318.14180,942
8/31/201119.1819.3918.6618.69202,342
8/30/201118.7219.2418.3019.07196,203
8/29/201118.3518.8818.3118.84105,555
8/26/201117.5218.2217.1318.1789,822
8/25/201118.7118.8617.4617.59173,142
8/24/201118.3418.9618.0118.58133,406
8/23/201116.6118.5415.8818.44379,817
8/22/201117.8418.0116.8016.88270,917
8/19/201117.0617.5316.9817.40278,434
8/18/201118.3218.6017.0017.30366,125
8/17/201118.3118.9518.2818.87208,431
8/16/201118.2818.5218.1018.21120,500
8/15/201117.9618.5417.9318.52174,220
8/12/201118.4018.4817.6917.79154,350
8/11/201117.5918.5017.0918.23219,614
8/10/201117.9018.2017.4517.52225,449
8/9/201118.1618.4216.5918.23474,008
8/8/201119.0819.2317.5017.74427,184
8/5/201119.4420.0319.1719.61478,674
8/4/201118.7919.5018.7019.31544,037
8/3/201119.7920.6918.6219.03941,814
8/2/201121.0021.4820.4320.50222,906
8/1/201122.2222.2220.9821.13284,500
7/29/201122.1022.4321.8922.01170,838
7/28/201122.2722.5622.0122.2979,266
7/27/201123.1823.1822.1422.21135,311
7/26/201123.7923.8823.1223.22263,083
7/25/201123.3124.1323.1623.75387,956
7/22/201123.2923.6322.8823.5692,996
7/21/201122.9323.3322.5923.27287,842
7/20/201123.1623.2022.7122.79405,979
7/19/201122.7023.2422.6323.10185,153
7/18/201122.7222.9022.3222.45205,417
7/15/201122.7622.9222.5422.82209,285
7/14/201122.9623.0722.5022.65120,328
7/13/201122.8423.2522.6222.87186,302
7/12/201122.8623.1722.6422.73140,541
7/11/201122.9223.2722.6422.96404,166
7/8/201122.6023.2922.5623.12303,271
7/7/201123.7323.9222.2922.84241,633
7/6/201123.1723.7622.9623.64163,123
7/5/201122.9423.4422.7423.05159,859
7/1/201122.4322.9021.9822.87191,015
6/30/201122.4322.7221.9822.51168,942
6/29/201122.7522.7622.3122.37217,302
6/28/201122.6122.8422.3722.60215,544
6/27/201122.1322.7021.8522.47261,274
6/24/201121.8822.2221.7422.191,527,214
6/23/201121.0222.0320.9921.86326,002
6/22/201120.8821.6620.6721.59349,084
6/21/201119.8620.9719.7820.95206,630
6/20/201119.2619.9619.1419.95261,357
6/17/201119.7920.0719.4019.50380,718
6/16/201119.8920.0519.5319.78214,802
6/15/201120.6420.8419.7319.80402,016
6/14/201120.6821.0420.6120.79173,141
6/13/201120.6721.0020.4920.55144,413
6/10/201120.8120.8220.2820.60121,783
6/9/201120.7421.1220.5520.89184,157
6/8/201120.9721.3519.8620.64339,300
6/7/201121.7221.7221.1021.11168,773
6/6/201122.0122.0221.6121.61219,112
6/3/201122.0022.1621.7121.98112,002
6/2/201122.3122.6521.9222.16110,967
6/1/201122.3422.7822.0222.28434,606
5/31/201122.0022.7821.9922.40336,088
5/27/201121.6421.9121.4621.6566,426
5/26/201121.4121.7221.0521.64171,249
5/25/201121.3121.7521.3121.5178,166
5/24/201121.1121.5920.9321.32125,913
5/23/201121.1321.4020.9121.08125,701
5/20/201121.4421.6421.2421.48111,520
5/19/201122.0522.0521.2521.49144,576
5/18/201122.0322.1821.8022.09149,867
5/17/201121.6222.1021.5221.93115,994
5/16/201121.8222.3621.6821.75177,717
5/13/201122.3122.4121.6221.88156,542
5/12/201122.3122.7322.0022.31206,705
5/11/201121.9022.3921.7622.35207,924
5/10/201121.2122.0421.1121.93411,521
5/9/201120.7721.1220.5021.10436,288
5/6/201122.5122.7020.6920.75662,814
5/5/201122.0723.0521.7022.49681,120
5/4/201120.4022.8720.4022.391,326,471
5/3/201119.8120.1419.7220.00401,697
Trading Center