TMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.50	47.67	47.50	47.67	47.67	0.39%	350
Dec 19, 2024	47.64	47.64	47.48	47.48	47.48	-0.28%	103
Dec 18, 2024	48.91	48.91	47.62	47.62	47.62	-2.87%	2,122
Dec 17, 2024	49.03	49.03	49.03	49.03	49.03	-0.98%	11
Dec 16, 2024	49.50	49.51	49.50	49.51	49.51	-0.49%	217
Dec 13, 2024	49.75	49.75	49.75	49.75	49.75	-0.29%	37
Dec 12, 2024	49.90	49.90	49.90	49.90	49.90	-0.44%	28
Dec 11, 2024	50.12	50.12	50.12	50.12	50.12	-0.27%	3
Dec 10, 2024	50.38	50.38	50.26	50.26	50.26	-0.21%	210
Dec 9, 2024	50.54	50.60	50.36	50.36	50.36	0.01%	777
Dec 6, 2024	50.78	50.78	50.36	50.36	50.36	-0.51%	26,828
Dec 5, 2024	50.60	50.61	50.60	50.61	50.61	-0.16%	790
Dec 4, 2024	50.75	50.75	50.61	50.70	50.70	-0.46%	1,611
Dec 3, 2024	50.97	50.97	50.93	50.93	50.93	-0.75%	545
Dec 2, 2024	51.31	51.31	51.31	51.31	51.31	-0.53%	50
Nov 29, 2024	51.61	51.61	51.59	51.59	51.59	0.31%	216
Nov 27, 2024	51.46	51.46	51.43	51.43	51.43	0.05%	595
Nov 26, 2024	51.40	51.40	51.40	51.40	51.40	-0.34%	92
Nov 25, 2024	51.75	51.75	51.58	51.58	51.58	1.19%	2,804
Nov 22, 2024	50.76	50.98	50.76	50.98	50.98	1.27%	499
Nov 21, 2024	49.68	50.34	49.68	50.34	50.34	1.19%	501
Nov 20, 2024	49.52	49.75	49.52	49.75	49.75	-0.14%	926
Nov 19, 2024	49.83	49.83	49.82	49.82	49.82	-0.44%	554
Nov 18, 2024	50.04	50.04	50.04	50.04	50.04	0.24%	16
Nov 15, 2024	49.92	49.92	49.92	49.92	49.92	0.07%	56
Nov 14, 2024	49.88	49.88	49.88	49.88	49.88	-0.69%	92
Nov 13, 2024	50.30	50.33	50.23	50.23	50.23	-0.07%	2,740
Nov 12, 2024	50.37	50.37	50.27	50.27	50.27	-0.80%	436
Nov 11, 2024	50.68	50.68	50.67	50.67	50.67	0.69%	115
Nov 8, 2024	50.30	50.32	50.30	50.32	50.32	0.58%	650
Nov 7, 2024	50.03	50.03	50.03	50.03	50.03	-0.74%	101
Nov 6, 2024	50.37	50.41	50.37	50.41	50.41	2.55%	627
Nov 5, 2024	48.75	49.15	48.73	49.15	49.15	1.28%	4,306
Nov 4, 2024	48.53	48.53	48.53	48.53	48.53	0.12%	36
Nov 1, 2024	48.46	48.47	48.46	48.47	48.47	0.03%	382
Oct 31, 2024	48.46	48.46	48.46	48.46	48.46	-0.87%	72
Oct 30, 2024	48.88	48.88	48.88	48.88	48.88	0.01%	26
Oct 29, 2024	48.88	48.88	48.88	48.88	48.88	-0.86%	11
Oct 28, 2024	49.30	49.30	49.30	49.30	49.30	0.88%	297
Oct 25, 2024	48.87	48.87	48.87	48.87	48.87	-0.95%	17
Oct 24, 2024	49.34	49.34	49.34	49.34	49.34	-0.43%	2
Oct 23, 2024	49.55	49.55	49.55	49.55	49.55	-0.23%	7
Oct 22, 2024	49.67	49.67	49.67	49.67	49.67	-0.88%	5
Oct 21, 2024	50.11	50.11	50.11	50.11	50.11	-1.20%	49
Oct 18, 2024	50.72	50.72	50.72	50.72	50.72	0.09%	18
Oct 17, 2024	50.67	50.67	50.67	50.67	50.67	-0.06%	99
Oct 16, 2024	50.47	50.71	50.47	50.70	50.70	0.61%	351
Oct 15, 2024	50.39	50.39	50.39	50.39	50.39	0.28%	115
Oct 14, 2024	50.25	50.25	50.25	50.25	50.25	0.82%	17
Oct 11, 2024	49.84	49.84	49.84	49.84	49.84	1.25%	47
Oct 10, 2024	49.23	49.23	49.23	49.23	49.23	-0.30%	21
Oct 9, 2024	49.38	49.38	49.38	49.38	49.38	0.53%	7
Oct 8, 2024	49.11	49.11	49.11	49.11	49.11	0.01%	2
Oct 7, 2024	49.11	49.11	49.11	49.11	49.11	-0.73%	74
Oct 4, 2024	49.31	49.47	49.31	49.47	49.47	0.43%	648
Oct 3, 2024	49.26	49.26	49.26	49.26	49.26	-0.82%	55
Oct 2, 2024	49.66	49.66	49.66	49.66	49.66	-0.28%	129
Oct 1, 2024	49.86	49.91	49.80	49.80	49.80	-0.40%	956
Sep 30, 2024	50.00	50.00	50.00	50.00	50.00	0.22%	26
Sep 27, 2024	49.89	49.89	49.89	49.89	49.89	0.39%	1
Sep 26, 2024	49.70	49.70	49.70	49.70	49.70	0.69%	100
Sep 25, 2024	49.36	49.36	49.36	49.36	49.36	-1.28%	5
Sep 24, 2024	50.05	50.17	50.00	50.00	49.70	-0.06%	662
Sep 23, 2024	50.02	50.02	50.02	50.02	49.73	0.54%	95
Sep 20, 2024	49.76	49.76	49.76	49.76	49.47	-0.78%	31
Sep 19, 2024	50.04	50.15	49.97	50.15	49.85	0.63%	403
Sep 18, 2024	49.84	49.84	49.83	49.83	49.54	-0.20%	249
Sep 17, 2024	49.93	49.93	49.93	49.93	49.64	-0.09%	28
Sep 16, 2024	49.98	49.98	49.98	49.98	49.69	0.77%	28
Sep 13, 2024	49.60	49.60	49.60	49.60	49.31	1.33%	-
Sep 12, 2024	48.95	48.95	48.95	48.95	48.66	0.58%	2
Sep 11, 2024	48.66	48.66	48.66	48.66	48.38	-0.92%	2
Sep 10, 2024	48.96	49.12	48.93	49.12	48.83	0.34%	821
Sep 9, 2024	48.95	48.95	48.95	48.95	48.66	0.62%	164
Sep 6, 2024	48.65	48.65	48.65	48.65	48.36	-0.70%	83
Sep 5, 2024	48.99	48.99	48.99	48.99	48.70	-0.59%	23
Sep 4, 2024	49.28	49.28	49.28	49.28	48.99	-0.10%	542
Sep 3, 2024	49.64	49.64	49.33	49.33	49.04	-0.74%	542
Aug 30, 2024	49.65	49.70	49.65	49.70	49.41	0.86%	123
Aug 29, 2024	49.39	49.42	49.27	49.27	48.98	0.15%	851
Aug 28, 2024	49.26	49.26	49.20	49.20	48.91	0.14%	114
Aug 27, 2024	49.09	49.18	49.09	49.13	48.84	-0.19%	496
Aug 26, 2024	49.31	49.31	49.22	49.22	48.93	0.23%	6,589
Aug 23, 2024	48.69	49.11	48.69	49.11	48.82	1.11%	595
Aug 22, 2024	48.62	48.62	48.57	48.57	48.28	-0.34%	116
Aug 21, 2024	48.73	48.73	48.73	48.73	48.45	0.74%	19
Aug 20, 2024	48.37	48.37	48.37	48.37	48.09	-0.26%	3
Aug 19, 2024	48.52	48.55	48.50	48.50	48.22	0.43%	227
Aug 16, 2024	48.29	48.29	48.29	48.29	48.01	0.45%	303
Aug 15, 2024	48.21	48.21	48.08	48.08	47.80	0.89%	303
Aug 14, 2024	47.65	47.65	47.65	47.65	47.37	0.42%	62
Aug 13, 2024	47.45	47.45	47.45	47.45	47.18	0.97%	19
Aug 12, 2024	47.00	47.00	47.00	47.00	46.72	-0.93%	178
Aug 9, 2024	47.29	47.44	47.29	47.44	47.16	-0.11%	665
Aug 8, 2024	47.49	47.49	47.49	47.49	47.21	0.82%	50
Aug 7, 2024	47.11	47.11	47.11	47.11	46.83	-0.56%	39
Aug 6, 2024	47.37	47.37	47.37	47.37	47.10	0.57%	168
Aug 5, 2024	47.10	47.10	47.10	47.10	46.83	-2.70%	213
Aug 2, 2024	48.41	48.41	48.41	48.41	48.13	-0.35%	1
Aug 1, 2024	48.58	48.58	48.58	48.58	48.30	-0.62%	52