Team Health Holdings, Inc. Historical Stock Prices

TMH 
$59.18
*  
0.70
1.2%
Get TMH Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading TMH now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  59.36  59.64  58.29  59.18 487,506
06/01/2015 59.01 59.64 58.29 59.18 488,996
05/29/2015 58.87 59.25 58.34 58.48 258,870
05/28/2015 59.23 59.28 58.56 59.08 333,079
05/27/2015 59.14 59.52 58.9 59.26 461,452
05/26/2015 60.09 60.53 58.98 59.04 328,201
05/22/2015 61.31 61.31 60.18 60.53 353,609
05/21/2015 60.8 61.37 60.42 61.35 406,829
05/20/2015 60.42 60.95 60 60.76 395,972
05/19/2015 59.65 60.44 59.49 60.3 400,311
05/18/2015 59.03 59.98 59.01 59.87 380,112
05/15/2015 58.89 59.14 58.21 59.11 287,553
05/14/2015 58.25 58.79 57.925 58.77 211,702
05/13/2015 58.56 59.05 58.08 58.21 270,268
05/12/2015 59 59.1 58.41 58.57 380,000
05/11/2015 58.39 59.37 58.17 59.02 459,891
05/08/2015 58.46 59.01 58.24 58.6 465,477
05/07/2015 58.26 58.385 57.76 58.25 513,130
05/06/2015 63.11 63.11 57.7 58.4 1,104,599
05/05/2015 59.47 60.22 58.8 58.87 579,558
05/04/2015 59.17 60.26 58.9 59.87 383,050
05/01/2015 59.45 60.575 58.99 59.05 686,442
04/30/2015 61.19 61.2 59.31 59.57 751,693
04/29/2015 62.05 62.11 61.07 61.48 237,913
04/28/2015 61.87 62.34 61.03 62.18 440,855
04/27/2015 62.47 63.08 61.75 61.89 502,895
04/24/2015 62.7 62.83 62.34 62.71 273,301
04/23/2015 62.63 62.89 62.21 62.63 393,353
04/22/2015 63.13 63.22 62.395 62.91 178,090
04/21/2015 63.6 63.72 63 63.25 388,097
04/20/2015 62.8 63.89 62.03 63.56 872,718
04/17/2015 61.84 62.12 61.48 62.04 728,662
04/16/2015 62 62.26 61.63 62.25 457,991
04/15/2015 60.65 61.98 60.5 61.97 501,550
04/14/2015 60.52 60.87 60.24 60.45 327,926
04/13/2015 59.81 60.59 59.6525 60.47 373,243
04/10/2015 59.99 59.99 59.23 59.96 218,129
04/09/2015 59.27 59.74 58.82 59.71 299,642
04/08/2015 58.07 59.59 58.07 59.25 226,488
04/07/2015 58.89 59.23 58.2 58.21 231,901
04/06/2015 57.97 59.37 57.97 58.94 252,879
04/02/2015 58.3 58.9 58.03 58.35 226,063
04/01/2015 58.35 58.67 56.98 58.29 420,622
03/31/2015 58.39 58.87 58 58.51 507,341
03/30/2015 58.5 59.42 58.26 58.78 345,930
03/27/2015 58.63 58.76 57.695 58.24 446,191
03/26/2015 58.13 59.25 57.74 58.73 393,736
03/25/2015 59.24 59.72 58.13 58.14 262,363
03/24/2015 59.31 59.49 59.05 59.33 270,114
03/23/2015 59.18 59.45 58.73 59.34 347,977
03/20/2015 59.07 59.85 58.99 59.25 605,104
03/19/2015 58.04 58.68 57.51 58.59 355,846
03/18/2015 57.82 59.17 57.82 58.39 352,697
03/17/2015 57.28 58.15 57.15 58.02 268,651
03/16/2015 57.32 58 56.92 57.56 237,396
03/13/2015 57.53 57.68 56.42 56.94 587,546
03/12/2015 57.19 57.94 56.895 57.42 369,066
03/11/2015 56.52 57.09 56.13 56.78 365,875
03/10/2015 56.99 57.12 56.2 56.46 256,658
03/09/2015 57.34 58.14 56.82 57.28 554,983
03/06/2015 57.7 58.52 56.9 57.11 313,360
03/05/2015 59.89 59.89 58.14 58.26 521,819
03/04/2015 58.37 60.36 57.57 59.79 874,074
03/03/2015 59.02 59.24 58.23 58.58 379,106
03/02/2015 59.06 59.965 58.76 59.25 760,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?