Historical Stock Prices

TMH 
$59.05
*  
0.52
0.87%
Get TMH Alerts
*Delayed - data as of May 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
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
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
*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?