Team Health Holdings Inc $52.93

down -0.27


28/7/2014 12:43 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
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
10/8/201013.2113.4113.0813.2579,573
10/7/201013.2513.4313.0713.21130,771
10/6/201013.5013.5413.0113.1327,865
10/5/201013.2513.6813.0813.5551,750
10/4/201013.3413.4813.0713.1173,161
10/1/201012.9313.3512.9013.3463,932
9/30/201013.3213.4112.3012.91135,406
9/29/201013.4313.9313.0613.1675,022
9/28/201013.3913.4913.3313.4328,416
9/27/201013.3013.4813.1213.3217,150
9/24/201012.9313.3712.9313.2539,179
9/23/201013.0813.3012.7212.7327,195
9/22/201013.6013.6013.0013.1836,318
9/21/201014.0814.0813.6013.7048,898
9/20/201013.9914.2513.7414.1071,510
9/17/201013.4014.0613.2113.92222,319
9/16/201014.0514.0513.2513.3033,985
9/15/201013.8214.1313.7314.1018,457
9/14/201013.8014.1013.6113.9164,701
9/13/201012.8313.9012.7213.80133,648
9/10/201012.6412.7812.4012.7337,877
9/9/201012.7712.7712.3612.5720,945
9/8/201012.2712.7012.1412.6235,758
9/7/201012.8413.2312.1712.2360,574
9/3/201012.8612.9412.7512.8947,007
9/2/201012.9913.0112.5712.7524,896
9/1/201012.7813.0512.6712.9652,910
8/31/201012.4712.6612.4612.6119,200
8/30/201012.2512.7312.2512.4940,700
8/27/201012.1412.3411.8112.3031,300
8/26/201012.1312.1311.9712.0428,400
8/25/201011.8512.1311.8212.1126,900
8/24/201011.9012.2211.9011.9042,300
8/23/201012.1712.2812.0012.0042,200
8/20/201012.0712.1311.9812.03105,400
8/19/201012.8112.9412.1512.1564,200
8/18/201013.3513.3512.8012.8261,800
8/17/201013.2413.8513.1613.38178,400
8/16/201012.9113.1412.5513.1333,200
8/13/201013.5813.5912.9913.0244,400
8/12/201013.5213.8613.4113.65161,700
8/11/201013.3914.0213.3913.63296,000
8/10/201013.5013.8513.4313.60113,000
8/9/201013.6613.7213.4213.63103,100
8/6/201013.0713.7313.0713.59169,200
8/5/201013.3513.3513.1213.1865,000
Trading Center