Team Health Holdings, Inc. Historical Stock Prices

TMH 
$56.82
*  
1.92
3.27%
Get TMH Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading TMH now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TMH Pre-Market
 
 
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 01-SEP-2014 TO 01-SEP-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  57.45  58.09  56.43  56.82 538,962
09/01/2015 57.9 58.09 56.43 56.82 544,983
08/31/2015 59.62 60.15 58.47 58.74 349,719
08/28/2015 59.53 60.04 59 59.8 334,271
08/27/2015 59.78 60.37 58.69 59.73 745,475
08/26/2015 58.92 59.37 57.34 59.28 511,725
08/25/2015 59.21 59.47 57.6 57.84 593,136
08/24/2015 57.41 59.4 56.95 57.81 916,499
08/21/2015 60.74 61.21 59.9 60.36 744,929
08/20/2015 63 63.47 62.01 62.08 367,915
08/19/2015 63.62 63.99 63.09 63.35 439,611
08/18/2015 64.4 65 64.2 64.29 414,144
08/17/2015 63.37 64.41 63.1 64.28 632,381
08/14/2015 62.95 63.64 62.2 63.56 616,154
08/13/2015 63.64 64.09 63.08 63.16 391,662
08/12/2015 63.35 63.8 62.92 63.49 520,004
08/11/2015 63.5 63.92 62.785 63.61 967,813
08/10/2015 63.89 64.8135 63.59 63.73 760,659
08/07/2015 65.69 66.03 63.65 63.85 858,186
08/06/2015 67.09 67.49 65.22 66.13 919,251
08/05/2015 67.5 70.21 65.81 67.06 1,714,481
08/04/2015 66.14 66.31 63.95 64.68 2,428,006
08/03/2015 67.28 68.06 66.64 67.57 638,714
07/31/2015 65.22 67.79 65.01 67.41 580,501
07/30/2015 65.01 65.28 64.4 65 331,661
07/29/2015 65.14 65.56 64.43 65.36 305,037
07/28/2015 64.79 65.1 63.56 64.97 276,462
07/27/2015 64.89 65.04 64.13 64.38 233,470
07/24/2015 65.72 65.9 65.016 65.12 237,839
07/23/2015 66.12 66.32 65.62 66 430,569
07/22/2015 65.95 66.18 65.48 65.91 601,376
07/21/2015 65.77 66.14 65.601 65.98 422,502
07/20/2015 66.09 66.25 65.68 65.77 209,125
07/17/2015 66.28 66.69 65.55 65.91 257,781
07/16/2015 66.54 67 65.99 66.37 394,003
07/15/2015 66.53 66.93 66.251 66.43 477,105
07/14/2015 66.5 66.83 66.311 66.46 396,304
07/13/2015 66.4 66.76 66.04 66.46 534,562
07/10/2015 66 66.09 65.65 65.91 541,519
07/09/2015 66 66 65.54 65.7 334,617
07/08/2015 66.26 66.565 65.2037 65.51 573,379
07/07/2015 66 66.98 65.52 66.87 801,127
07/06/2015 65.4 66.11 65.21 65.96 539,951
07/02/2015 66.44 66.9 65.48 65.86 283,147
07/01/2015 65.78 66.35 65.7 66.06 639,694
06/30/2015 65.7 66 64.89 65.33 614,908
06/29/2015 66.84 67.53 65.15 65.25 619,626
06/26/2015 66.55 67.79 66.51 67.41 826,098
06/25/2015 62.92 66.98 62.37 66.41 1,857,220
06/24/2015 62.66 62.965 62.355 62.54 708,539
06/23/2015 63.29 63.65 62.47 62.67 481,821
06/22/2015 62.34 62.79 62.03 62.22 346,323
06/19/2015 61.24 62.17 60.82 61.75 883,026
06/18/2015 60.75 61.42 60.64 61.14 549,317
06/17/2015 60.01 60.86 60.01 60.57 511,806
06/16/2015 58.28 59.67 58.28 59.66 403,987
06/15/2015 58.11 58.34 57.34 58.22 282,869
06/12/2015 59.07 59.11 58.5 58.67 230,848
06/11/2015 58.33 59.32 58.33 59.13 468,867
06/10/2015 58.45 58.54 58.17 58.33 316,385
06/09/2015 58.13 58.3 57.62 58.21 212,316
06/08/2015 58.37 58.74 58.04 58.06 171,079
06/05/2015 58.37 58.42 57.51 58.32 335,490
06/04/2015 58.65 59.29 58.325 58.98 330,047
06/03/2015 58.92 59.2 58.67 59.1 233,525
06/02/2015 58.86 59.31 58.252 58.86 321,942
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
02/27/2015 59.2 59.88 59.2 59.27 552,968
02/26/2015 58.63 59.48 58.59 59.33 368,365
02/25/2015 58.91 59.17 58.59 58.8 352,235
02/24/2015 59.56 59.99 58.91 59.04 254,552
02/23/2015 59.45 59.76 59.13 59.45 442,787
02/20/2015 59.62 59.8 59.09 59.76 437,756
02/19/2015 59.43 59.97 59.43 59.61 346,078
02/18/2015 59.89 60.02 59.27 59.69 550,252
02/17/2015 59.65 59.98 59.1731 59.9 556,275
02/13/2015 59.85 59.9 59.01 59.69 698,121
02/12/2015 61.38 61.85 59.66 59.88 1,576,477
02/11/2015 56.64 61.34 55.49 61.24 3,347,866
02/10/2015 55.28 55.3 53.74 53.86 1,206,811
02/09/2015 54.92 55.3 54.59 54.71 823,877
02/06/2015 54.81 55.48 54.49 54.96 669,944
02/05/2015 53.99 54.61 53.99 54.56 258,740
02/04/2015 53.45 54.3 53.45 53.96 441,018
02/03/2015 52.31 53.6365 51.9735 53.56 619,717
02/02/2015 51.88 52.21 51.3 51.94 536,902
01/30/2015 51.9 52.18 51.06 51.7 812,900
01/29/2015 51.47 52.05 51.16 51.99 623,960
01/28/2015 52.21 52.7097 51.19 51.31 442,582
01/27/2015 51.29 52.065 50.83 51.86 1,106,505
01/26/2015 53.04 53.04 51.44 51.69 1,407,044
01/23/2015 53.61 53.91 52.98 53.13 458,099
01/22/2015 53.29 53.8 52.65 53.61 612,385
01/21/2015 53.06 53.12 52.69 52.96 545,338
01/20/2015 53.6 54.04 52.62 53.07 377,255
01/16/2015 54.01 54.17 53.1 53.74 681,666
01/15/2015 56.01 56.19 54.57 54.73 379,007
01/14/2015 55.83 56.42 55.45 55.78 334,891
01/13/2015 56.8 57.55 55.65 56.33 509,226
01/12/2015 56.54 56.75 55.98 56.24 580,724
01/09/2015 57.08 57.53 56.29 56.37 315,497
01/08/2015 56.2 57.4 56.17 57.03 580,949
01/07/2015 55.15 55.89 54.71 55.73 706,166
01/06/2015 55.74 55.77 54.14 54.68 672,942
01/05/2015 56.6 57.05 55.31 55.77 534,251
01/02/2015 57.86 58.42 56.54 57 401,821
12/31/2014 58.55 58.77 57.5 57.53 242,350
12/30/2014 58.25 58.72 58.01 58.4 330,753
12/29/2014 59.06 59.16 58.42 58.47 298,571
12/26/2014 58.85 59.25 58.5 58.92 295,852
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
*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?