Team Health Holdings Inc $56.93

down -0.59


28/8/2014 04:02 PM  |  : TMH  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
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
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
Trading Center