TMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.98	47.98	47.98	47.98	47.98	-0.13%	2
Feb 20, 2025	47.83	48.05	47.83	48.05	48.05	0.04%	131
Feb 19, 2025	48.04	48.04	48.03	48.03	48.03	0.12%	204
Feb 18, 2025	47.87	47.97	47.87	47.97	47.97	0.36%	320
Feb 14, 2025	47.80	47.80	47.80	47.80	47.80	-0.71%	41
Feb 13, 2025	48.14	48.14	48.14	48.14	48.14	1.17%	27
Feb 12, 2025	47.60	47.70	47.58	47.58	47.58	-0.92%	402
Feb 11, 2025	48.02	48.02	48.02	48.02	48.02	0.99%	153
Feb 10, 2025	47.54	47.55	47.54	47.55	47.55	0.25%	204
Feb 7, 2025	47.70	47.70	47.44	47.44	47.44	-0.67%	348
Feb 6, 2025	47.76	47.76	47.76	47.76	47.76	-0.08%	8
Feb 5, 2025	47.79	47.79	47.79	47.79	47.79	0.18%	512
Feb 4, 2025	47.67	47.70	47.67	47.70	47.70	-0.11%	512
Feb 3, 2025	47.75	47.75	47.75	47.75	47.75	-0.54%	31
Jan 31, 2025	48.01	48.01	48.01	48.01	48.01	-0.65%	107
Jan 30, 2025	47.93	48.33	47.93	48.33	48.33	1.02%	261
Jan 29, 2025	48.19	48.19	47.84	47.84	47.84	-0.51%	100
Jan 28, 2025	48.08	48.08	48.08	48.08	48.08	-0.76%	45
Jan 27, 2025	47.07	48.45	47.07	48.45	48.45	2.08%	1,260
Jan 24, 2025	47.51	47.51	47.46	47.46	47.46	0.11%	105
Jan 23, 2025	47.10	47.41	47.10	47.41	47.41	0.43%	1,093
Jan 22, 2025	47.28	47.28	47.20	47.20	47.20	-1.23%	165
Jan 21, 2025	47.61	47.87	47.61	47.79	47.79	1.02%	764
Jan 17, 2025	47.41	47.41	47.31	47.31	47.31	0.34%	148
Jan 16, 2025	46.64	47.15	46.64	47.15	47.15	1.09%	262
Jan 15, 2025	46.65	46.65	46.65	46.65	46.65	0.57%	173
Jan 14, 2025	45.89	46.38	45.89	46.38	46.38	1.07%	1,747
Jan 13, 2025	45.89	45.89	45.89	45.89	45.89	1.09%	9
Jan 10, 2025	45.65	45.65	45.28	45.40	45.40	-1.64%	672
Jan 8, 2025	45.87	46.15	45.87	46.15	46.15	0.21%	101
Jan 7, 2025	46.38	46.44	45.92	46.06	46.06	-0.30%	2,361
Jan 6, 2025	46.63	46.63	46.19	46.19	46.19	-0.92%	120
Jan 3, 2025	46.62	46.62	46.62	46.62	46.62	0.34%	118
Jan 2, 2025	46.46	46.46	46.46	46.46	46.46	-0.80%	333
Dec 31, 2024	47.04	47.04	46.75	46.84	46.84	0.08%	490
Dec 30, 2024	46.85	46.85	46.59	46.80	46.80	-0.66%	510
Dec 27, 2024	47.11	47.11	47.11	47.11	47.11	-0.80%	3
Dec 26, 2024	47.45	47.49	47.45	47.49	47.49	0.21%	103
Dec 24, 2024	47.16	47.39	47.16	47.39	47.39	0.61%	102
Dec 23, 2024	47.11	47.11	47.11	47.11	47.11	-1.17%	51
Dec 20, 2024	47.50	47.67	47.50	47.67	47.23	0.39%	350
Dec 19, 2024	47.64	47.64	47.48	47.48	47.05	-0.28%	103
Dec 18, 2024	48.91	48.91	47.62	47.62	47.18	-2.87%	2,122
Dec 17, 2024	49.03	49.03	49.03	49.03	48.58	-0.98%	11
Dec 16, 2024	49.50	49.51	49.50	49.51	49.06	-0.49%	217
Dec 13, 2024	49.75	49.75	49.75	49.75	49.30	-0.29%	37
Dec 12, 2024	49.90	49.90	49.90	49.90	49.44	-0.44%	28
Dec 11, 2024	50.12	50.12	50.12	50.12	49.66	-0.27%	3
Dec 10, 2024	50.38	50.38	50.26	50.26	49.80	-0.21%	210
Dec 9, 2024	50.54	50.60	50.36	50.36	49.90	0.01%	777
Dec 6, 2024	50.78	50.78	50.36	50.36	49.90	-0.51%	26,828
Dec 5, 2024	50.60	50.61	50.60	50.61	50.15	-0.16%	790
Dec 4, 2024	50.75	50.75	50.61	50.70	50.23	-0.46%	1,611
Dec 3, 2024	50.97	50.97	50.93	50.93	50.46	-0.75%	545
Dec 2, 2024	51.31	51.31	51.31	51.31	50.84	-0.53%	50
Nov 29, 2024	51.61	51.61	51.59	51.59	51.11	0.31%	216
Nov 27, 2024	51.46	51.46	51.43	51.43	50.96	0.05%	595
Nov 26, 2024	51.40	51.40	51.40	51.40	50.93	-0.34%	92
Nov 25, 2024	51.75	51.75	51.58	51.58	51.11	1.19%	2,804
Nov 22, 2024	50.76	50.98	50.76	50.98	50.51	1.27%	499
Nov 21, 2024	49.68	50.34	49.68	50.34	49.88	1.19%	501
Nov 20, 2024	49.52	49.75	49.52	49.75	49.29	-0.14%	926
Nov 19, 2024	49.83	49.83	49.82	49.82	49.36	-0.44%	554
Nov 18, 2024	50.04	50.04	50.04	50.04	49.58	0.24%	16
Nov 15, 2024	49.92	49.92	49.92	49.92	49.46	0.07%	56
Nov 14, 2024	49.88	49.88	49.88	49.88	49.43	-0.69%	92
Nov 13, 2024	50.30	50.33	50.23	50.23	49.77	-0.07%	2,740
Nov 12, 2024	50.37	50.37	50.27	50.27	49.81	-0.80%	436
Nov 11, 2024	50.68	50.68	50.67	50.67	50.21	0.69%	115
Nov 8, 2024	50.30	50.32	50.30	50.32	49.86	0.58%	650
Nov 7, 2024	50.03	50.03	50.03	50.03	49.58	-0.74%	101
Nov 6, 2024	50.37	50.41	50.37	50.41	49.95	2.55%	627
Nov 5, 2024	48.75	49.15	48.73	49.15	48.70	1.28%	4,306
Nov 4, 2024	48.53	48.53	48.53	48.53	48.09	0.12%	36
Nov 1, 2024	48.46	48.47	48.46	48.47	48.03	0.03%	382
Oct 31, 2024	48.46	48.46	48.46	48.46	48.01	-0.87%	72
Oct 30, 2024	48.88	48.88	48.88	48.88	48.43	0.01%	26
Oct 29, 2024	48.88	48.88	48.88	48.88	48.43	-0.86%	11
Oct 28, 2024	49.30	49.30	49.30	49.30	48.85	0.88%	297
Oct 25, 2024	48.87	48.87	48.87	48.87	48.42	-0.95%	17
Oct 24, 2024	49.34	49.34	49.34	49.34	48.89	-0.43%	2
Oct 23, 2024	49.55	49.55	49.55	49.55	49.10	-0.23%	7
Oct 22, 2024	49.67	49.67	49.67	49.67	49.21	-0.88%	5
Oct 21, 2024	50.11	50.11	50.11	50.11	49.65	-1.20%	49
Oct 18, 2024	50.72	50.72	50.72	50.72	50.25	0.09%	18
Oct 17, 2024	50.67	50.67	50.67	50.67	50.21	-0.06%	99
Oct 16, 2024	50.47	50.71	50.47	50.70	50.24	0.61%	351
Oct 15, 2024	50.39	50.39	50.39	50.39	49.93	0.28%	115
Oct 14, 2024	50.25	50.25	50.25	50.25	49.79	0.82%	17
Oct 11, 2024	49.84	49.84	49.84	49.84	49.39	1.25%	47
Oct 10, 2024	49.23	49.23	49.23	49.23	48.78	-0.30%	21
Oct 9, 2024	49.38	49.38	49.38	49.38	48.92	0.53%	7
Oct 8, 2024	49.11	49.11	49.11	49.11	48.66	0.01%	2
Oct 7, 2024	49.11	49.11	49.11	49.11	48.66	-0.73%	74
Oct 4, 2024	49.31	49.47	49.31	49.47	49.02	0.43%	648
Oct 3, 2024	49.26	49.26	49.26	49.26	48.80	-0.82%	55
Oct 2, 2024	49.66	49.66	49.66	49.66	49.21	-0.28%	129
Oct 1, 2024	49.86	49.91	49.80	49.80	49.35	-0.40%	956
Sep 30, 2024	50.00	50.00	50.00	50.00	49.54	0.22%	26
Sep 27, 2024	49.89	49.89	49.89	49.89	49.43	0.39%	1