Team Health Holdings Inc $52.37

up +0.89


24/7/2014 04:01 PM  |  NYSE : TMH  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
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
5/2/201119.9020.2119.7919.92361,011
4/29/201119.9820.0019.7319.88223,703
4/28/201119.9820.0319.8219.95139,993
4/27/201119.8520.0419.5219.9678,132
4/26/201119.3820.1319.2619.88139,846
4/25/201119.5319.5619.1919.2773,908
4/21/201119.6319.6519.4019.6265,601
4/20/201119.4919.7319.0519.50133,198
4/19/201119.0719.2318.9119.22190,348
4/18/201119.0019.1718.8919.0079,322
4/15/201119.1919.2918.9019.1990,768
4/14/201119.0319.3318.7919.23135,853
4/13/201119.5719.6819.1919.20188,319
4/12/201119.1119.9719.0819.50245,450
4/11/201119.2319.3018.8919.12392,864
4/8/201119.3719.3719.2219.25124,728
4/7/201119.1119.4019.0319.33163,842
4/6/201118.8019.5418.3719.16269,732
4/5/201118.3918.9418.2318.91222,866
4/4/201118.1518.5218.0118.47204,585
4/1/201117.6118.0217.5218.02183,669
3/31/201117.3817.5517.3717.48163,797
3/30/201117.6217.6217.2817.41160,259
3/29/201117.4717.6317.2817.50153,649
3/28/201117.5017.6517.3317.53114,555
3/25/201117.4317.6617.2017.52177,853
3/24/201117.3417.3817.2117.31142,055
3/23/201117.3117.3717.1017.21323,828
3/22/201117.1117.3017.1117.25194,995
3/21/201117.2317.2517.1017.12173,638
3/18/201117.2417.2517.1017.10248,601
3/17/201117.2617.3017.1017.11143,028
3/16/201117.1317.3317.1017.12125,534
3/15/201117.1017.5516.9417.18596,451
3/14/201117.1017.4617.1017.16199,473
3/11/201117.2017.3017.1117.19168,343
3/10/201117.1917.2817.1117.16222,859
3/9/201117.4417.5017.1517.38376,744
3/8/201117.1817.3317.1017.25400,380
3/7/201117.2317.2417.1017.10841,637
3/4/201117.1817.3317.1117.11621,930
3/3/201117.0917.3117.0117.314,994,539
3/2/201117.7317.9617.3017.49385,339
3/1/201118.3318.6217.5217.97301,890
2/28/201118.1418.6918.1418.49140,317
2/25/201117.2618.1417.2618.0981,246
2/24/201116.9217.2716.7917.23253,483
2/23/201117.1717.2316.8216.85160,517
2/22/201118.0018.0017.0717.11159,688
2/18/201118.0118.3018.0118.13121,917
2/17/201117.8418.3517.7118.01165,839
2/16/201117.7218.0117.6417.84254,022
2/15/201118.0218.0317.5817.69444,720
2/14/201119.0419.1117.7717.99469,549
2/11/201118.6620.2918.5119.04412,773
2/10/201117.5219.3517.4718.68239,558
2/9/201117.3519.4216.2517.54428,240
2/8/201117.1317.2016.8617.1930,883
2/7/201117.3017.5117.0517.1337,537
2/4/201116.6117.3016.5417.2581,237
2/3/201116.0516.6015.9416.5969,709
2/2/201115.9416.2415.8716.1150,077
2/1/201115.5116.0515.4216.0345,293
1/31/201115.2115.4714.8115.4674,321
1/28/201115.6215.6214.8415.09110,210
1/27/201115.8215.8215.4915.6070,653
1/26/201116.0116.0415.6515.79112,855
1/25/201116.4616.4615.8716.02152,578
1/24/201116.4716.7116.4216.5164,508
1/21/201116.8216.8216.4316.48139,808
1/20/201116.5016.9516.5016.77140,451
1/19/201115.5617.3115.5616.53123,146
1/18/201115.3715.6615.1415.63310,393
1/14/201115.3115.4714.8015.4545,878
1/13/201115.4715.4915.1815.3229,675
1/12/201115.5015.5415.3715.4433,413
1/11/201115.4715.5215.2315.3528,288
1/10/201115.4115.5515.3015.4348,815
1/7/201115.7815.7915.3215.5051,116
1/6/201115.7715.9015.6415.7346,428
1/5/201115.6415.8315.4815.82175,463
1/4/201115.9415.9415.5015.6734,244
1/3/201115.6716.0415.4715.9453,878
12/31/201015.5115.7015.4415.5413,970
12/30/201015.5815.5915.4615.538,607
12/29/201015.5915.6415.4115.5876,344
12/28/201015.7215.7515.4815.5317,689
12/27/201015.5815.7515.5415.706,914
Trading Center