Historical Stock Price
8% "No Withdrawal" Portfolio »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/31/2009 $62.75 $62.75 $61.69 $61.85 52.40K
09/01/2009 $62.03 $62.28 $59.33 $59.71 41.10K
09/02/2009 $59.34 $59.97 $58.90 $59.85 71.50K
09/03/2009 $60.80 $62.47 $60.20 $61.23 96.30K
09/04/2009 $61.65 $63.23 $61.57 $62.72 58.00K
The Company provides cellular mobile services and related activities in the State of Minas Gerais Brazil.
TMB historical stock prices picture
TMB (TMB) has the following price history information. Looking back at TMB historical stock prices for the last five trading days, on August 31, 2009, TMB opened at $62.75, traded as high as $62.75 and as low as $61.69, and closed at $61.85. Trading volume was a total of 52.40K shares. On September 01, 2009, TMB opened at $62.03, traded as high as $62.28 and as low as $59.33, and closed at $59.71. Trading volume was a total of 41.10K shares. On September 02, 2009, TMB opened at $59.34, traded as high as $59.97 and as low as $58.90, and closed at $59.85. Trading volume was a total of 71.50K shares. On September 03, 2009, TMB opened at $60.80, traded as high as $62.47 and as low as $60.20, and closed at $61.23. Trading volume was a total of 96.30K shares. On September 04, 2009, TMB opened at $61.65, traded as high as $63.23 and as low as $61.57, and closed at $62.72. Trading volume was a total of 58.00K shares.

TMB Historical Stock Prices By Date:

TMB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into TMB shares, starting with a $10,000 purchase of TMB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/20/2009
End date: 09/04/2009
Start price/share: $39.00
End price/share: $62.72
Starting shares: 256.41
Ending shares: 294.35
Dividends reinvested/share: $5.34
Total return: 84.61%
Annualized Gain: 158.38%
Starting investment: $10,000.00
Ending investment: $18,461.00
Years: 0.53
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/20/2009
End date: 09/04/2009
Start price/share: $39.00
End price/share: $62.72
Dividends collected/share: $5.34
Total return: 74.52%
Annualized Gain: 139.48%
Starting investment: $10,000.00
Ending investment: $17,452.00
Years: 0.53
Date Close
08/31/2009$61.85
09/01/2009$59.71
09/02/2009$59.85
09/03/2009$61.23
09/04/2009$62.72
TMB is categorized under the Materials sector; below are some other companies in the same sector:

TME Historical Stock Prices
TMS Historical Stock Prices
TMST Historical Stock Prices
TNH Historical Stock Prices
TNM Historical Stock Prices
TNO Historical Stock Prices
TNR Historical Stock Prices
TOE Historical Stock Prices
TOM Historical Stock Prices
TOR Historical Stock Prices

TMB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.