$56.80 -1.19 (%) Team Health Holdings Inc - NYSE

Oct. 1, 2014 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
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
12/23/201015.6615.7315.5715.6913,340
12/22/201015.6115.7615.5215.6131,500
12/21/201015.8315.8315.5415.6237,341
12/20/201015.5016.0215.3815.8257,288
12/17/201015.2515.4615.2215.46201,726
12/16/201015.3015.3315.0415.2747,274
12/15/201015.0215.4015.0215.2978,644
12/14/201014.7215.0814.7215.00364,171
12/13/201014.9514.9514.5314.6328,636
12/10/201014.9615.1214.8514.9461,273
12/9/201015.0015.0014.8314.9443,091
12/8/201015.0515.0714.9514.9751,430
12/7/201015.3615.3614.9415.0094,493
12/6/201014.9415.2514.8515.2043,480
12/3/201014.5315.2514.5314.98114,246
12/2/201014.2214.6014.2214.5945,178
12/1/201013.8014.3713.8014.19107,310
11/30/201014.5715.1613.6113.80697,214
11/29/201014.8614.9414.6514.7252,452
11/26/201014.8215.0314.7714.9811,611
11/24/201015.0115.0914.5114.9451,424
11/23/201014.7015.0514.7014.9073,557
11/22/201014.8514.9614.4014.8665,409
11/19/201015.0015.1014.6914.9289,411
11/18/201015.0015.0014.5014.9947,266
11/17/201014.7014.9414.6714.8744,007
11/16/201014.5714.7314.2614.6265,515
11/15/201015.0215.1814.6714.7066,511
11/12/201015.6915.9714.8114.97119,414
11/11/201014.6116.1514.6115.87155,107
11/10/201013.9014.9113.6614.75400,817
11/9/201013.5113.6313.4313.4843,752
11/8/201013.5013.5913.3713.5447,569
11/5/201013.7013.7613.4513.5869,942
11/4/201013.9413.9613.5113.7564,078
11/3/201013.8013.8013.4113.7532,394
11/2/201013.4713.9713.2413.7567,661
11/1/201013.3713.3913.2013.3328,881
10/29/201013.4713.7013.3113.3524,455
10/28/201013.8513.8513.3613.5521,432
10/27/201013.6013.8013.6013.7151,625
10/26/201013.7913.8713.5513.7045,702
10/25/201013.8013.9913.6513.9123,559
10/22/201013.2413.8613.2413.7042,477
10/21/201013.2513.3713.1613.2599,739
10/20/201013.2513.4113.1613.20135,556
10/19/201013.1213.3113.0513.2352,089
10/18/201013.2513.2813.0213.2861,289
10/15/201013.6013.6013.2213.26181,727
10/14/201013.5113.5613.2013.4965,160
10/13/201013.2513.6313.2513.47166,313
10/12/201013.2413.3213.1013.2520,120
10/11/201013.2213.5013.1513.3318,733
Trading Center