Team Health Holdings, Inc. Historical Stock Prices

TMH 
$58.77
*  
0.21
0.36%
Get TMH Alerts
*Delayed - data as of Dec. 26, 2014 13:00 ET  -  Find a broker to begin trading TMH now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TMH Real Time
 
 
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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
13:00  58.56  59.25  58.50  58.77 124,963
12/24/2014 58.74 59.06 58.49 58.56 147,317
12/23/2014 58.88 59.15 58.42 58.58 228,199
12/22/2014 58.38 59.095 58.38 58.75 387,611
12/19/2014 58.77 59.14 58.11 58.42 1,395,472
12/18/2014 58.97 59.46 58.63 58.8 367,365
12/17/2014 56.61 58.55 56.23 58.53 437,856
12/16/2014 56.74 57.661 56.3 56.71 327,452
12/15/2014 57.25 57.57 56.28 56.84 464,657
12/12/2014 57.11 57.87 56.65 57.18 403,528
12/11/2014 58.05 58.75 57.65 57.86 344,297
12/10/2014 59.51 59.81 57.67 57.82 548,362
12/09/2014 57.92 59.88 57.42 59.84 642,350
12/08/2014 58.62 59.96 58.15 58.52 661,046
12/05/2014 57.06 58.42 57 58.37 392,462
12/04/2014 56.76 57.235 56.52 57.03 652,179
12/03/2014 56.5 57.11 55.995 56.95 294,932
12/02/2014 56.38 56.75 56.11 56.4 350,964
12/01/2014 57.03 57.14 56.4001 56.42 449,292
11/28/2014 57.15 57.8 56.82 57.16 183,949
11/26/2014 56.62 57.46 56.55 57.21 295,895
11/25/2014 56.52 57.14 56.18 56.73 445,567
11/24/2014 56.28 56.61 55.88 56.39 531,439
11/21/2014 55.99 56.41 55.6 56.06 605,086
11/20/2014 55 55.42 54.8 55.37 499,952
11/19/2014 55.67 55.67 54.59 55.03 388,197
11/18/2014 55.02 56.3 54.74 55.39 548,818
11/17/2014 54.5 54.85 54.15 54.83 695,244
11/14/2014 54 54.52 53.39 54.48 682,837
11/13/2014 53.64 55.25 53.06 53.91 842,309
11/12/2014 53.01 53.85 52.36 53.78 1,210,383
11/11/2014 53.9 54.08 52.86 53.32 1,104,882
11/10/2014 53.76 54.08 52.97 53.97 1,541,303
11/07/2014 56.53 56.53 52.82 54.14 2,147,393
11/06/2014 57.41 57.77 56.84 56.84 2,348,952
11/05/2014 61.87 61.87 55.83 57.16 3,875,080
11/04/2014 61.82 62.66 60.51 62.02 722,276
11/03/2014 62.4 63.13 61.83 61.88 564,636
10/31/2014 62.76 62.83 62.13 62.54 420,201
10/30/2014 61.39 62.2 60.94 61.95 633,260
10/29/2014 61.8 62.22 61.29 61.4 461,509
10/28/2014 61.95 62.39 61.54 61.76 800,859
10/27/2014 60.75 61.64 60.55 61.47 326,740
10/24/2014 61.64 61.8 60.68 61.11 344,653
10/23/2014 59.17 61.61 58.98 61.38 1,040,958
10/22/2014 58.96 58.96 58.17 58.37 290,559
10/21/2014 58.06 58.84 57.86 58.7 407,559
10/20/2014 56.97 57.8 56.34 57.79 458,605
10/17/2014 56.91 57.9457 56.57 57.28 573,681
10/16/2014 54.36 56.42 54.36 56.24 1,105,802
10/15/2014 55.12 55.37 54.09 54.97 1,277,279
10/14/2014 56.68 57.01 55.89 56 443,039
10/13/2014 56.61 57.38 56.17 56.25 507,029
10/10/2014 57.02 58.05 56.55 56.61 353,931
10/09/2014 58.91 59.18 57.35 57.35 488,625
10/08/2014 57.38 58.87 57.19 58.85 479,493
10/07/2014 57.27 58.15 56.9813 57.32 658,612
10/06/2014 58.06 58.22 57.3901 57.55 439,402
10/03/2014 57.2 58.45 56.78 58.06 1,196,112
10/02/2014 56.87 57.28 56.51 56.85 1,223,951
10/01/2014 58.08 58.15 56.7 57 751,914
09/30/2014 59.03 59.09 57.91 57.99 904,810
09/29/2014 57.85 59.08 57.742 59.07 378,244
09/26/2014 58.34 58.78 58.02 58.25 299,264
09/25/2014 58.85 58.99 57.66 58.36 803,419
09/24/2014 59.38 59.61 58.64 59.02 996,174
09/23/2014 59.76 60.23 59.34 59.48 312,336
09/22/2014 60.4 60.53 59.584 59.64 342,456
09/19/2014 60.69 60.94 59.79 60.36 824,698
09/18/2014 60.22 60.73 59.99 60.68 478,190
09/17/2014 60.05 60.4 59.92 59.97 346,008
09/16/2014 58.75 60.18 58.75 59.86 320,927
09/15/2014 59.71 59.73 58.7786 59.2 416,265
09/12/2014 60.16 60.16 59.2 59.58 591,762
09/11/2014 59.72 60.37 59.5101 60.04 755,018
09/10/2014 59.73 60.07 59.29 59.94 394,032
09/09/2014 59.55 59.98 59.05 59.37 523,721
09/08/2014 59.1 59.72 58.89 59.46 300,146
09/05/2014 58.74 59.08 58.5 59.04 261,638
09/04/2014 59.74 59.99 58.85 58.93 670,416
09/03/2014 59.53 59.8999 59.25 59.46 636,663
09/02/2014 58.83 58.98 58.25 58.88 427,594
08/29/2014 56.93 58.73 56.676 58.52 434,409
08/28/2014 57.45 57.67 56.78 56.93 303,189
08/27/2014 56.94 57.8 56.94 57.52 633,988
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
05/23/2014 48.56 49.33 48.25 49.23 411,098
05/22/2014 47.9 48.54 47.3 48.42 462,084
05/21/2014 47.55 48 47.21 47.73 295,692
05/20/2014 48.2 48.295 47.11 47.34 529,777
05/19/2014 47.58 48.43 47.3 48.38 271,404
05/16/2014 47.63 47.7 46.87 47.63 448,192
05/15/2014 47.92 48 46.92 47.72 292,740
05/14/2014 49.34 49.34 48.06 48.24 334,815
05/13/2014 49.16 49.72 48.96 49.27 471,024
05/12/2014 48.53 49.38 48.48 49.22 368,888
05/09/2014 47.7 48.31 47.48 48.3 398,044
05/08/2014 48.67 49.08 47.92 48 550,169
05/07/2014 48.95 48.9999 48.2 48.73 472,618
05/06/2014 49.22 49.32 48.55 48.76 552,879
05/05/2014 49.24 50.04 48.89 49.28 913,991
05/02/2014 49.16 49.656 49.1 49.42 578,969
05/01/2014 48.43 49.16 47.9 49.12 780,430
04/30/2014 50.21 50.33 47.64 48.48 1,176,318
04/29/2014 47.81 47.89 46.87 47.29 861,693
04/28/2014 47.08 47.86 46.53 47.53 1,075,868
04/25/2014 45.22 47.18 44.83 46.94 1,423,253
04/24/2014 45.05 45.57 44.84 45.25 566,737
04/23/2014 44.55 44.88 44.18 44.68 398,374
04/22/2014 44.77 44.985 44.41 44.52 390,868
04/21/2014 44.22 44.68 43.68 44.64 279,846
04/17/2014 44.43 44.46 43.62 44.05 780,443
04/16/2014 44.69 45.26 44.49 44.69 637,176
04/15/2014 44.38 44.576 43.18 44.43 592,387
04/14/2014 44.24 44.44 43.69 44.25 384,975
04/11/2014 44.57 45.1 43.67 43.83 358,404
04/10/2014 47.08 47.48 45.04 45.06 810,390
04/09/2014 46.7 47.21 46.42 47.18 1,135,835
04/08/2014 46.66 47.25 46.274 46.57 550,608
04/07/2014 46.39 46.84 46.0001 46.54 914,694
04/04/2014 47.99 48.5 46.26 46.67 1,198,055
04/03/2014 46.3 47.65 46.04 47.6 959,264
04/02/2014 46.14 46.66 45.9 46.16 557,245
04/01/2014 45.04 46.265 44.52 46.14 638,071
03/31/2014 44.14 44.87 43.85 44.75 644,080
03/28/2014 43.96 44.99 43.75 44.06 487,726
03/27/2014 44 44.41 43.63 43.97 552,307
03/26/2014 44.5 44.68 43.7 43.91 641,275
03/25/2014 44.68 44.9626 44.1 44.13 464,661
03/24/2014 45.63 45.7 44.28 44.38 403,538
03/21/2014 46.31 46.36 45.31 45.39 697,687
03/20/2014 45.63 46.21 45.39 45.96 334,532
03/19/2014 45.55 46.05 45.41 45.63 441,474
03/18/2014 44.31 45.64 44.31 45.64 472,960
03/17/2014 44.1 44.67 43.76 44.17 606,835
03/14/2014 44.34 44.56 43.47 43.99 719,760
03/13/2014 45.81 45.9 44.17 44.39 786,599
03/12/2014 46.25 46.55 45.61 45.72 565,873
03/11/2014 45.35 47.18 45.09 46.59 1,030,668
03/10/2014 46.18 46.25 44.76 45.04 1,131,992
03/07/2014 46.22 46.44 45.87 46.35 762,567
03/06/2014 45.7 46.15 45.26 46.04 826,767
03/05/2014 45.75 46.02 45.53 45.55 346,359
03/04/2014 45.27 46.39 45.11 45.93 794,888
03/03/2014 44.68 45.31 44.44 44.6 654,904
02/28/2014 45.43 45.71 44.74 45.02 648,954
02/27/2014 45.28 45.52 45.17 45.42 565,236
02/26/2014 46.19 46.44 45.36 45.49 686,239
02/25/2014 46.29 46.65 45.95 46.14 657,645
02/24/2014 45.5 46.47 45.4 46.29 645,092
02/21/2014 45.22 45.85 44.69 45.56 763,040
02/20/2014 44.85 45.23 44.41 45.14 424,842
02/19/2014 44.55 45.18 44.43 44.92 628,709
02/18/2014 44.24 44.98 44.0101 44.78 707,508
02/14/2014 44.35 44.61 43.665 44.25 888,077
02/13/2014 42.5 44.62 42.12 44.51 1,055,610
02/12/2014 45 45.28 42.13 42.76 1,496,241
02/11/2014 43.47 43.6 42.06 42.53 1,075,565
02/10/2014 42.51 44.13 41.97 43.28 855,705
02/07/2014 42.6 43.07 42.45 42.61 510,579
02/06/2014 42.18 42.64 41.99 42.6 677,951
02/05/2014 42.08 42.25 41.37 41.97 479,290
02/04/2014 42.22 42.37 41.47 42.2 1,211,538
02/03/2014 43.22 43.598 42 42.17 965,978
01/31/2014 42.96 43.81 42.86 43.16 927,946
01/30/2014 45.01 45.26 43.81 43.89 438,118
01/29/2014 44.64 44.95 43.89 44.5 561,876
01/28/2014 44.42 45.045 44.35 44.94 421,883
01/27/2014 45.28 45.3 44.33 44.49 299,901
01/24/2014 45.71 45.85 44.95 45.09 364,117
01/23/2014 46.61 46.61 46.02 46.08 331,655
01/22/2014 46.26 46.654 45.94 46.61 305,351
01/21/2014 46.88 46.89 45.39 46.32 488,277
01/17/2014 47.01 47.3 46.355 46.42 350,518
01/16/2014 47.27 47.54 47.06 47.09 361,600
01/15/2014 47.21 47.49 46.89 47.44 388,505
01/14/2014 46.16 47.15 46.08 47.12 307,726
01/13/2014 46.11 46.69 45.82 46.07 566,900
01/10/2014 46.4 46.666 45.11 46.32 977,427
01/09/2014 47.27 47.44 46.42 46.55 1,235,331
01/08/2014 46.68 48.07 46.4 47.16 899,880
01/07/2014 45.63 46.59 45.33 46.58 689,225
01/06/2014 45.61 46 45.21 45.62 602,110
01/03/2014 44.1 45.84 43.9123 45.36 897,046
01/02/2014 45.29 45.63 43.97 44.11 566,969
12/31/2013 45.69 45.82 45.25 45.55 239,986
12/30/2013 45.41 45.62 45.02 45.53 253,726
12/27/2013 46 46 45.255 45.54 155,332
12/26/2013 45.73 46.06 45.16 45.9 255,306
12/24/2013 44.99 45.45 44.54 45.43 244,362
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?