Historical Stock Price
ETFs Holding TMS »    TMS Split History »
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
10/10/2013 $17.50 $17.50 $17.48 $17.49 92.80K
10/11/2013 $17.48 $17.50 $17.48 $17.50 86.40K
10/14/2013 $17.48 $17.50 $17.48 $17.48 278.50K
10/15/2013 $17.47 $17.50 $17.47 $17.49 129.60K
10/16/2013 $17.51 $17.51 $17.49 $17.49 267.50K
TMS International is a provider of outsourced industrial services to steel mills. Co. has two reporting segments: Mill Services Group, which provides scrap management and preparation, semi-finished and finished material handling, metal recovery and slag handling, processing and sales, and surface conditioning; and Raw Material and Optimization Group, which provides raw materials procurement and logistics, proprietary software-based raw materials cost management, and other services such as dust and debris management and mobile maintenance, among others. As of Dec 31 2012, Co. provides mill services at customer sites in 11 countries across North America, Europe, Latin America and Africa.
TMS historical stock prices picture
TMS (TMS) has the following price history information. Looking back at TMS historical stock prices for the last five trading days, on October 10, 2013, TMS opened at $17.50, traded as high as $17.50 and as low as $17.48, and closed at $17.49. Trading volume was a total of 92.80K shares. On October 11, 2013, TMS opened at $17.48, traded as high as $17.50 and as low as $17.48, and closed at $17.50. Trading volume was a total of 86.40K shares. On October 14, 2013, TMS opened at $17.48, traded as high as $17.50 and as low as $17.48, and closed at $17.48. Trading volume was a total of 278.50K shares. On October 15, 2013, TMS opened at $17.47, traded as high as $17.50 and as low as $17.47, and closed at $17.49. Trading volume was a total of 129.60K shares. On October 16, 2013, TMS opened at $17.51, traded as high as $17.51 and as low as $17.49, and closed at $17.49. Trading volume was a total of 267.50K shares.

TMS Historical Stock Prices By Date:

TMS historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/21/2009
End date: 10/16/2013
Start price/share: $1.28
End price/share: $17.49
Starting shares: 7,812.50
Ending shares: 7,914.10
Dividends reinvested/share: $0.20
Total return: 1,284.18%
Average Annual Total Return: 88.18%
Starting investment: $10,000.00
Ending investment: $138,411.59
Years: 4.16
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/21/2009
End date: 10/16/2013
Start price/share: $1.28
End price/share: $17.49
Dividends collected/share: $0.20
Total return: 1,282.03%
Average Annual Total Return: 88.11%
Starting investment: $10,000.00
Ending investment: $138,197.73
Years: 4.16
Date Close
10/10/2013$17.49
10/11/2013$17.50
10/14/2013$17.48
10/15/2013$17.49
10/16/2013$17.49
TMS is categorized under the Materials sector; below are some other companies in the same sector:

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
TORM Historical Stock Prices
TRA Historical Stock Prices

TMS 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.