Team Health Holdings, Inc. Historical Stock Prices

TMH 
$57.52
*  
0.59
1.04%
Get TMH Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading TMH now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TMH After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  57.07  57.80  56.94  57.52 633,774
08/26/2014 56.58 56.95 56.28 56.93 396,136
08/25/2014 56.72 56.8487 56.23 56.55 258,173
08/22/2014 56.37 56.67 56.1601 56.34 607,134
08/21/2014 56.56 56.74 55.94 56.36 1,047,317
08/20/2014 56.86 57.17 56.42 56.53 276,613
08/19/2014 56.53 57.21 56.48 57.09 318,223
08/18/2014 56.67 56.8 56.27 56.51 860,438
08/15/2014 57.64 57.64 55.98 56.18 634,467
08/14/2014 57.61 57.8 56.93 57.07 521,002
08/13/2014 56.98 57.5499 56.6 57.29 428,147
08/12/2014 56.78 56.915 56.31 56.6 366,465
08/11/2014 56.58 57.22 55.84 56.75 607,441
08/08/2014 56.56 56.82 55.93 56.25 405,994
08/07/2014 56.6 56.91 55.98 56.67 655,315
08/06/2014 56.18 56.48 55.4077 55.93 464,161
08/05/2014 56.34 56.75 55.82 56.49 644,247
08/04/2014 56.23 56.59 55.35 56.38 643,837
08/01/2014 56.68 56.73 55.63 56 967,879
07/31/2014 56.73 57.04 56.42 56.55 1,108,878
07/30/2014 54.56 57.73 54.36 56.98 1,775,877
07/29/2014 53.3 54.7 53.245 53.52 1,169,686
07/28/2014 53.13 53.5899 52.81 53.24 589,706
07/25/2014 52.07 53.2664 52.05 53.2 733,976
07/24/2014 51.5 52.5 51.5 52.37 482,303
07/23/2014 51.86 51.86 51.43 51.48 352,104
07/22/2014 51.66 52.24 51.36 51.65 933,189
07/21/2014 51.49 51.88 50.71 51.62 659,505
07/18/2014 50.9 51.75 50.86 51.7 472,159
07/17/2014 50.88 51.56 50.88 51.03 577,088
07/16/2014 49.41 51.25 49.265 51.08 794,245
07/15/2014 49.4 49.68 48.8 49.02 514,624
07/14/2014 49.87 49.87 48.95 49.44 492,066
07/11/2014 49.66 50.03 49.33 49.6 447,335
07/10/2014 49.87 50.43 49.03 49.78 285,196
07/09/2014 49.86 50.54 49.46 50.26 655,893
07/08/2014 50.28 50.57 49.63 49.8 337,285
07/07/2014 50.77 51.06 50.25 50.55 235,425
07/03/2014 50.79 51.1 50.37 50.98 136,530
07/02/2014 50.08 50.48 49.8 50.36 543,685
07/01/2014 50.01 50.75 49.89 50.3 452,203
06/30/2014 50.27 50.45 49.78 49.94 432,052
06/27/2014 49.24 50.18 49.21 50.13 460,063
06/26/2014 50.75 50.8975 49.38 49.52 981,117
06/25/2014 50.19 50.86 50.07 50.82 539,722
06/24/2014 49.91 50.59 49.63 50.36 617,159
06/23/2014 50.32 50.41 49.67 49.84 399,195
06/20/2014 49.89 50.53 49.74 50.4 532,108
06/19/2014 49.16 49.98 49.14 49.57 550,178
06/18/2014 49.11 49.23 48.73 48.95 955,066
06/17/2014 49.39 49.74 49 49.05 505,882
06/16/2014 48.74 49.9 48.41 49.34 479,019
06/13/2014 50.41 50.67 49.65 49.84 543,697
06/12/2014 50.79 50.79 50.1 50.18 339,781
06/11/2014 51.08 51.45 50.68 51 353,909
06/10/2014 51.69 51.73 50.92 51.15 346,447
06/09/2014 51.68 51.88 51.41 51.7 311,546
06/06/2014 51.32 52.18 50.844 51.59 586,783
06/05/2014 51.32 52 50.85 51.96 364,268
06/04/2014 51.41 51.64 50.77 51.36 741,927
06/03/2014 50.1 51.6 50.07 51.42 713,872
06/02/2014 50.74 50.944 49.5201 50.51 433,483
05/30/2014 50.44 50.84 49.83 50.77 625,174
05/29/2014 49.95 50.7675 49.95 50.28 288,632
05/28/2014 49.66 50.34 49.43 50.09 587,488
05/27/2014 49.35 49.79 48.74 49.71 385,212
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?