$47.64 +0.91 (%) Team Health Holdings Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMH historical data

Date Open High Low Close Volume
3/26/201336.3537.1536.3036.97645,825
3/25/201335.7636.2835.6336.16517,548
3/22/201335.4735.7034.8835.66652,730
3/21/201335.5635.7934.9935.30331,833
3/20/201334.3235.8834.2735.741,371,552
3/19/201334.3834.5733.8934.02279,632
3/18/201334.3534.5934.1234.30381,654
3/15/201334.9635.0734.3534.67597,422
3/14/201334.9035.0134.6634.96344,506
3/13/201334.9534.9934.8134.89277,038
3/12/201334.5835.2434.5834.98638,047
3/11/201334.5634.8234.2934.66678,164
3/8/201334.4634.5934.1734.57537,548
3/7/201334.5834.5934.0934.23511,854
3/6/201334.9535.1634.4834.62666,012
3/5/201333.8235.0633.8234.921,028,363
3/4/201333.2233.8033.2233.66554,732
3/1/201333.2033.6132.8933.42453,728
2/28/201333.2433.5233.0133.49496,282
2/27/201332.6433.4432.5533.31637,630
2/26/201332.9933.0632.5032.75352,969
2/25/201333.0033.6932.8632.87837,955
2/22/201332.8032.9532.5032.88304,100
2/21/201332.9733.1532.2432.55660,672
2/20/201333.2233.4333.0533.10731,686
2/19/201333.2733.3633.1033.26512,919
2/15/201333.3733.5033.0233.12418,299
2/14/201333.4033.5033.2333.26566,486
2/13/201333.2533.5033.1033.391,193,527
2/12/201333.1633.3632.8533.154,223,397
2/11/201334.7534.7533.8833.94808,737
2/8/201334.2634.7233.8434.71746,454
2/7/201334.8935.3934.0234.201,581,741
2/6/201333.5435.1933.1734.642,154,030
2/5/201333.3634.1933.0033.74807,351
2/4/201333.3733.5632.5733.25760,792
2/1/201334.1134.2033.6133.74439,925
1/31/201333.6034.0933.3133.87688,425
1/30/201334.0834.0833.3933.47537,599
1/29/201333.7834.2833.4634.031,207,472
1/28/201333.8133.8333.0133.69690,957
1/25/201333.8234.1433.7233.88619,361
1/24/201332.8733.8332.5633.81537,850
1/23/201332.4532.9732.3532.95509,358
1/22/201333.1333.1332.2532.45418,326
1/18/201332.4833.2131.9233.09564,373
1/17/201332.0732.6431.9932.59717,602
1/16/201331.5532.1031.5531.99400,046
1/15/201331.0931.6630.8331.65690,218
1/14/201331.9032.2731.2831.29803,771
1/11/201331.5931.9031.5631.89536,545
1/10/201330.5231.6730.4231.55762,836
1/9/201330.9431.0430.2330.34510,671
1/8/201331.0231.5030.6430.64679,865
1/7/201331.2631.3230.7530.88544,400
1/4/201331.3131.4930.6631.46410,421
1/3/201330.8931.3530.7931.12597,400
1/2/201329.5031.0029.2030.84916,582
12/31/201228.8229.1028.5428.77495,489
12/28/201228.9229.0028.7228.89359,843
12/27/201229.0029.0028.6528.90247,727
12/26/201228.8229.0328.4228.94243,671
12/24/201228.9529.1728.6428.8748,965
12/21/201228.7529.1028.7029.05545,851
12/20/201229.0029.0928.8828.90736,500
12/19/201228.7529.0728.4528.954,980,153
12/18/201229.4230.7529.4229.981,654,454
12/17/201229.2529.6629.0029.42484,038
12/14/201228.2729.1728.2729.15413,169
12/13/201228.4028.5928.0828.40335,240
12/12/201228.3428.7428.2528.44381,708
12/11/201227.8728.5527.5728.22302,440
12/10/201227.6528.0827.5027.62200,644
12/7/201227.9628.2227.5727.59175,292
12/6/201227.8928.0927.6927.95149,336
12/5/201228.2728.3827.8627.90240,042
12/4/201228.3628.5127.8928.29338,668
12/3/201228.1028.4227.6428.41301,766
11/30/201228.0428.2027.6427.99326,124
11/29/201228.1128.1927.8528.00135,997
11/28/201226.9227.9126.4327.89225,605
11/27/201227.3627.4426.7126.99287,157
11/26/201227.5827.6827.1427.34104,918
11/23/201227.3827.7127.3027.6586,584
11/21/201226.7927.3626.7527.26426,127
11/20/201227.4727.4726.4026.77277,315
11/19/201226.9227.5426.6827.54158,223
11/16/201226.5826.9626.3026.63310,464
11/15/201227.1827.4426.3526.51541,749
11/14/201227.6927.6927.2427.29168,684
11/13/201227.9028.1727.4827.66167,119
11/12/201227.8428.0727.6527.85193,328
11/9/201227.2427.8527.0627.75237,077
11/8/201228.8929.0927.2027.23610,221
11/7/201229.1030.0028.4228.441,091,840
11/6/201227.4228.7527.4228.67522,262
11/5/201227.5627.7127.1527.70777,510
11/2/201227.6028.1327.4827.55905,554
11/1/201227.0027.4225.9927.411,026,484
10/31/201225.9227.0025.9126.61909,125
Trading Center