TMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	47.44	47.44	47.44	47.44	47.44	-0.71%	9
Jan 6, 2026	47.78	47.78	47.78	47.78	47.78	0.83%	14
Jan 5, 2026	47.41	47.41	47.39	47.39	47.39	0.76%	250
Jan 2, 2026	47.08	47.08	47.01	47.04	47.04	0.19%	657
Dec 31, 2025	46.95	46.95	46.95	46.95	46.95	-0.75%	114
Dec 30, 2025	47.21	47.31	47.21	47.30	47.30	-0.10%	883
Dec 29, 2025	47.43	47.43	47.35	47.35	47.35	-0.08%	129
Dec 26, 2025	47.26	47.39	47.26	47.39	47.39	-0.04%	332
Dec 24, 2025	47.41	47.41	47.41	47.41	47.41	-0.27%	21
Dec 23, 2025	47.54	47.54	47.54	47.54	47.17	-0.51%	9
Dec 22, 2025	47.78	47.78	47.78	47.78	47.41	0.40%	43
Dec 19, 2025	47.83	47.83	47.59	47.59	47.22	-0.82%	159
Dec 18, 2025	47.99	47.99	47.99	47.99	47.61	-0.45%	20
Dec 17, 2025	48.20	48.20	48.20	48.20	47.83	0.40%	186
Dec 16, 2025	48.16	48.16	48.01	48.01	47.64	-0.74%	709
Dec 15, 2025	48.20	48.37	48.20	48.37	48.00	0.39%	201
Dec 12, 2025	48.22	48.22	48.15	48.18	47.81	0.43%	355
Dec 11, 2025	48.11	48.11	47.98	47.98	47.61	1.10%	132
Dec 10, 2025	47.09	47.46	47.09	47.46	47.09	1.55%	186
Dec 9, 2025	46.73	46.73	46.73	46.73	46.37	-0.12%	9
Dec 8, 2025	46.79	46.79	46.79	46.79	46.42	-1.04%	95
Dec 5, 2025	47.28	47.28	47.28	47.28	46.91	0.03%	41
Dec 4, 2025	47.27	47.27	47.27	47.27	46.90	-0.34%	12
Dec 3, 2025	47.43	47.43	47.43	47.43	47.06	0.55%	80
Dec 2, 2025	47.17	47.17	47.17	47.17	46.80	-0.46%	11
Dec 1, 2025	47.39	47.39	47.39	47.39	47.02	-0.42%	24
Nov 28, 2025	47.59	47.59	47.59	47.59	47.22	0.15%	14
Nov 26, 2025	47.54	47.54	47.51	47.51	47.15	0.45%	619
Nov 25, 2025	47.30	47.30	47.30	47.30	46.93	1.58%	46
Nov 24, 2025	46.66	46.66	46.56	46.56	46.20	-0.51%	154
Nov 21, 2025	46.88	47.05	46.80	46.80	46.44	1.84%	319
Nov 20, 2025	45.96	45.96	45.96	45.96	45.60	0.13%	121
Nov 19, 2025	45.90	45.90	45.90	45.90	45.54	-0.54%	68
Nov 18, 2025	46.15	46.15	46.15	46.15	45.79	0.20%	196
Nov 17, 2025	46.54	46.54	46.05	46.05	45.69	-1.08%	401
Nov 14, 2025	46.55	46.55	46.55	46.55	46.19	-0.36%	9
Nov 13, 2025	46.72	46.72	46.72	46.72	46.36	-0.09%	31
Nov 12, 2025	46.76	46.76	46.76	46.76	46.40	0.01%	20
Nov 11, 2025	46.67	46.76	46.67	46.76	46.39	1.08%	396
Nov 10, 2025	46.25	46.25	46.25	46.25	45.90	0.14%	168
Nov 7, 2025	45.98	46.19	45.98	46.19	45.83	0.85%	513
Nov 6, 2025	45.80	45.80	45.80	45.80	45.44	-0.30%	22
Nov 5, 2025	45.94	45.94	45.94	45.94	45.58	0.13%	73
Nov 4, 2025	45.88	45.88	45.88	45.88	45.52	0.74%	18
Nov 3, 2025	45.54	45.54	45.54	45.54	45.19	-0.92%	9
Oct 31, 2025	45.96	45.96	45.96	45.96	45.61	0.21%	16
Oct 30, 2025	46.16	46.16	45.87	45.87	45.51	-0.25%	120
Oct 29, 2025	46.64	46.64	45.98	45.98	45.63	-2.18%	2,010
Oct 28, 2025	47.01	47.01	47.01	47.01	46.64	-0.66%	82
Oct 27, 2025	47.32	47.32	47.32	47.32	46.95	0.17%	135