TMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	48.57	48.62	48.57	48.62	48.62	0.07%	468
Apr 1, 2026	48.62	48.62	48.59	48.59	48.59	0.27%	702
Mar 31, 2026	48.46	48.46	48.46	48.46	48.46	0.73%	116
Mar 30, 2026	48.11	48.11	48.11	48.11	48.11	0.20%	205
Mar 27, 2026	48.11	48.11	48.01	48.01	48.01	-0.42%	506
Mar 26, 2026	48.22	48.22	48.22	48.22	48.22	-0.03%	6
Mar 25, 2026	48.23	48.23	48.23	48.23	48.23	0.13%	33
Mar 24, 2026	48.30	48.30	48.16	48.16	47.86	0.23%	256
Mar 23, 2026	48.40	48.40	48.05	48.05	47.76	1.46%	594
Mar 20, 2026	47.30	47.36	47.30	47.36	47.07	-1.35%	453
Mar 19, 2026	48.00	48.01	48.00	48.01	47.71	-0.48%	378
Mar 18, 2026	48.24	48.24	48.24	48.24	47.94	-1.84%	109
Mar 17, 2026	49.15	49.15	49.15	49.15	48.84	-0.15%	13
Mar 16, 2026	49.38	49.38	49.22	49.22	48.91	0.35%	201
Mar 13, 2026	49.00	49.05	49.00	49.05	48.74	0.33%	1,529
Mar 12, 2026	48.89	48.89	48.89	48.89	48.58	-0.98%	208
Mar 11, 2026	49.75	49.75	49.37	49.37	49.06	-0.72%	240
Mar 10, 2026	49.73	49.73	49.73	49.73	49.42	-0.84%	11
Mar 9, 2026	50.15	50.15	50.15	50.15	49.84	-0.13%	74
Mar 6, 2026	50.21	50.21	50.21	50.21	49.90	-0.88%	109
Mar 5, 2026	50.66	50.66	50.66	50.66	50.35	-1.60%	378
Mar 4, 2026	51.48	51.48	51.48	51.48	51.16	-0.21%	16
Mar 3, 2026	51.00	51.59	50.85	51.59	51.27	-0.88%	458
Mar 2, 2026	52.05	52.05	52.05	52.05	51.72	0.03%	50
Feb 27, 2026	51.88	52.03	51.88	52.03	51.71	0.29%	206
Feb 26, 2026	51.88	51.88	51.88	51.88	51.56	0.21%	222
Feb 25, 2026	51.62	51.77	51.59	51.77	51.45	-0.62%	1,545
Feb 24, 2026	52.10	52.10	52.10	52.10	51.78	0.50%	8
Feb 23, 2026	51.84	51.84	51.84	51.84	51.52	-0.69%	49
Feb 20, 2026	52.20	52.20	52.20	52.20	51.88	0.37%	21
Feb 19, 2026	52.01	52.01	52.01	52.01	51.68	-0.43%	24
Feb 18, 2026	52.23	52.23	52.23	52.23	51.91	-0.18%	9
Feb 17, 2026	52.32	52.32	52.32	52.32	52.00	-0.38%	9
Feb 13, 2026	52.52	52.52	52.52	52.52	52.20	0.39%	14
Feb 12, 2026	52.32	52.32	52.32	52.32	51.99	-0.07%	74
Feb 11, 2026	52.36	52.36	52.36	52.36	52.03	0.51%	27
Feb 10, 2026	52.09	52.09	52.09	52.09	51.77	0.72%	11
Feb 9, 2026	51.72	51.72	51.72	51.72	51.39	-0.63%	13
Feb 6, 2026	52.01	52.04	52.01	52.04	51.72	1.13%	123
Feb 5, 2026	51.46	51.46	51.46	51.46	51.14	-0.16%	102
Feb 4, 2026	50.54	51.55	50.54	51.55	51.22	1.99%	212
Feb 3, 2026	50.54	50.54	50.54	50.54	50.22	1.01%	109
Feb 2, 2026	50.03	50.03	50.03	50.03	49.72	0.74%	23
Jan 30, 2026	49.67	49.67	49.67	49.67	49.36	0.84%	11
Jan 29, 2026	49.25	49.25	49.25	49.25	48.94	0.64%	125
Jan 28, 2026	49.18	49.18	48.85	48.94	48.63	-0.69%	1,925
Jan 27, 2026	49.28	49.28	49.28	49.28	48.97	0.13%	10
Jan 26, 2026	49.16	49.21	49.16	49.21	48.91	0.18%	255
Jan 23, 2026	49.13	49.13	49.13	49.13	48.82	-0.68%	11
Jan 22, 2026	49.46	49.46	49.46	49.46	49.16	-0.38%	11