Historical Stock Prices

TMH 
$56.34
*  
0.02
0.04%
Get TMH Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
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
12/23/2013 45.98 46.56 44.84 44.85 412,024
12/20/2013 44.62 45.72 44.39 45.68 704,107
12/19/2013 44.89 44.97 44.45 44.47 354,974
12/18/2013 45.32 45.83 44.69 45.07 531,371
12/17/2013 46.22 46.41 45.19 45.66 326,715
12/16/2013 46.27 46.52 45.61 46.34 347,277
12/13/2013 46.22 46.48 45.69 46.18 284,942
12/12/2013 45.93 46.17 45.46 46 320,236
12/11/2013 47.23 47.25 45.97 46.02 444,660
12/10/2013 48.07 48.83 47.04 47.04 926,862
12/09/2013 46.97 48.27 46.0178 48.02 485,578
12/06/2013 46.6 46.98 46.4 46.8 457,964
12/05/2013 46.55 47.05 46.11 46.17 456,424
12/04/2013 46.7 47.04 46.165 46.58 511,515
12/03/2013 47.07 47.07 46.38 46.9 467,593
12/02/2013 46.87 47.04 45.92 46.6 447,766
11/29/2013 46.75 46.9 46.24 46.73 152,440
11/27/2013 46.54 46.74 46.29 46.55 308,257
11/26/2013 46.4 46.61 45.8 46.61 293,069
11/25/2013 46.52 46.75 46.28 46.59 283,102
11/22/2013 46.32 46.37 45.79 46.36 275,185
11/21/2013 45.15 46.33 45.03 46.18 303,021
11/20/2013 45.11 45.33 44.56 44.89 361,403
11/19/2013 45.65 45.73 44.96 45.09 296,214
11/18/2013 45.66 46.04 45.58 45.68 203,432
11/15/2013 45.91 45.96 44.995 45.66 295,017
11/14/2013 45.85 45.93 45.4 45.81 194,719
11/13/2013 45.3 45.75 45.04 45.73 393,127
11/12/2013 44.71 45.74 44.71 45.7 335,378
11/11/2013 44.88 45.19 44.36 44.7 173,421
11/08/2013 43.56 45 43.56 45 477,734
11/07/2013 44.94 45.04 43.57 43.63 358,789
11/06/2013 44 46.92 44 44.64 978,752
11/05/2013 43.78 43.82 42.98 43.42 606,856
11/04/2013 43.67 44.39 43.512 44.08 481,472
11/01/2013 43.36 43.72 42.89 43.42 376,228
10/31/2013 43.45 43.99 43.23 43.44 426,612
10/30/2013 43.69 43.88 43.27 43.37 328,400
10/29/2013 43.7 44.055 43.43 43.56 344,799
10/28/2013 43.42 43.68 43.18 43.66 365,506
10/25/2013 43.7 43.97 43.14 43.34 821,902
10/24/2013 45.12 45.125 43.39 43.58 1,372,219
10/23/2013 45.28 45.85 45 45.18 505,775
10/22/2013 45.41 46.1085 45.32 45.36 585,462
10/21/2013 45.23 45.508 44.99 45.39 468,619
10/18/2013 44.28 45.11 44.13 45.09 451,026
10/17/2013 43.41 44.21 43.14 44.2 537,764
10/16/2013 41.57 43.66 41.42 43.43 1,649,139
10/15/2013 41.27 41.42 41 41.22 481,455
10/14/2013 40.67 41.48 40.67 41.45 433,789
10/11/2013 40.59 40.97 40.45 40.97 408,395
10/10/2013 40.48 40.77 40.19 40.77 307,800
10/09/2013 39.89 40.24 39.64 40 489,471
10/08/2013 40.03 40.2 39.55 39.88 399,602
10/07/2013 40.4 40.4 39.991 40.12 280,330
10/04/2013 40.84 41.34 40.6 40.63 601,987
10/03/2013 39.6 41.07 39.46 40.94 1,406,368
10/02/2013 38.53 40.01 38.53 39.65 825,358
10/01/2013 37.88 38.86 37.79 38.86 580,518
09/30/2013 37.38 38.08 37.06 37.94 319,071
09/27/2013 36.58 37.8 36.41 37.74 483,211
09/26/2013 36.9 37.07 36.46 36.8 571,084
09/25/2013 37.41 37.53 36.87 36.87 265,361
09/24/2013 37.79 37.97 37.3 37.48 266,427
09/23/2013 38.04 38.14 37.32 37.87 300,467
09/20/2013 38.4 38.64 37.77 38.04 777,013
09/19/2013 38.25 38.53 38.14 38.19 389,037
09/18/2013 37.84 38.32 37.5 38.15 262,899
09/17/2013 37.26 37.83 37.11 37.83 372,915
09/16/2013 37 37.29 36.71 37.24 602,082
09/13/2013 37.59 37.8 36.62 36.68 930,604
09/12/2013 38.47 38.6 37.47 37.48 599,641
09/11/2013 39 39.35 38.76 38.76 260,984
09/10/2013 38.56 39.14 38.16 39.14 328,566
09/09/2013 38.1 38.5 37.98 38.49 354,228
09/06/2013 37.95 38.31 37.6101 37.96 458,037
09/05/2013 38.3 38.6096 38.03 38.08 356,477
09/04/2013 38.55 38.84 38.25 38.29 492,003
09/03/2013 38.83 39.16 38.395 38.62 277,560
08/30/2013 38.72 38.94 38.22 38.43 414,506
08/29/2013 38.41 39.07 38.16 38.81 700,127
08/28/2013 38.95 39.07 38.45 38.47 653,621
08/27/2013 40.13 40.13 38.36 39.06 1,330,259
08/26/2013 40.7 40.77 40.23 40.54 416,046
08/23/2013 40.2 40.71 39.62 40.7 391,234
08/22/2013 39.74 40.36 39.74 40.27 352,943
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?