>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding TMH »    Stock Splits Calendar »
Home Free Dividend Report TMH Dividend History TMH Historical Stock Prices Preferred Stock Newsletter TMH Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
TMH Historical Price Range
Date Open High Low Close Volume
10/09/2026 $48.84 $48.88 $48.84 $48.88 100
10/12/2026 $49.00 $49.00 $48.90 $48.90 200
10/13/2026 $49.92 $49.97 $49.73 $49.83 1.30K
10/14/2026 $49.94 $49.94 $49.78 $49.78 400
10/15/2026 $50.79 $50.79 $50.64 $50.64 400
About Toyota Motor Adrhedged
Team Health Holdings operates in four segments: Hospital Based Services, which is an aggregation of emergency medicine, anesthesia, and Co.'s acute care staffing services primarily within hospital settings, provides healthcare service programs to users of healthcare services; IPC Healthcare, Inc. Healthcare, which provides acute hospital medicine and post-acute provider service programs to users of healthcare services; Specialty Services, which is an aggregation of military and government healthcare staffing, clinical services, and nurse call center operations; and Other Services, which is an aggregation of locums staffing, scribes, and billing, collection and consulting services.
TMH historical stock prices picture
Toyota Motor Adrhedged (TMH) has the following price history information. Looking back at TMH historical stock prices for the last five trading days, on October 09, 2026, TMH opened at $48.84, traded as high as $48.88 and as low as $48.84, and closed at $48.88. Trading volume was a total of 100 shares. On October 12, 2026, TMH opened at $49.00, traded as high as $49.00 and as low as $48.90, and closed at $48.90. Trading volume was a total of 200 shares. On October 13, 2026, TMH opened at $49.92, traded as high as $49.97 and as low as $49.73, and closed at $49.83. Trading volume was a total of 1.30K shares. On October 14, 2026, TMH opened at $49.94, traded as high as $49.94 and as low as $49.78, and closed at $49.78. Trading volume was a total of 400 shares. On October 15, 2026, TMH opened at $50.79, traded as high as $50.79 and as low as $50.64, and closed at $50.64. Trading volume was a total of 400 shares.

TMH Historical Stock Prices By Date:

TMH historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested
Start date: 03/14/2025
End date: 10/15/2026
Start price/share: $51.29
End price/share: $50.64
Starting shares: 194.98
Ending shares: 232.23
Dividends reinvested/share: $9.35
Total return: 17.60%
Average Annual Total Return: 10.74%
Starting investment: $10,000.00
Ending investment: $11,759.85
Years: 1.59
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 03/14/2025
End date: 10/15/2026
Start price/share: $51.29
End price/share: $50.64
Dividends collected/share: $9.35
Total return: 16.97%
Average Annual Total Return: 10.36%
Starting investment: $10,000.00
Ending investment: $11,695.79
Years: 1.59
TMH Historical Closing Prices
Date Close
10/09/2026$48.88
10/12/2026$48.90
10/13/2026$49.83
10/14/2026$49.78
10/15/2026$50.64
Industrials Historical Prices
TMH is categorized under the Industrials sector; below are some other companies in the same sector:

TNC Historical Stock Prices
TPC Historical Stock Prices
TPGE Historical Stock Prices
TPIC Historical Stock Prices
TRN Historical Stock Prices
TRNS Historical Stock Prices
TRR Historical Stock Prices
TRS Historical Stock Prices
TSS Historical Stock Prices
TTC Historical Stock Prices

Email EnvelopeFree TMH Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

TMH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.