TMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	48.88	48.88	48.88	48.88	48.60	-0.05%	15
Jul 30, 2024	48.67	48.91	48.67	48.91	48.62	0.75%	160
Jul 29, 2024	48.44	48.54	48.44	48.54	48.26	0.02%	961
Jul 26, 2024	48.50	48.53	48.50	48.53	48.25	1.00%	1,250
Jul 25, 2024	48.05	48.05	48.05	48.05	47.77	1.19%	35
Jul 24, 2024	47.49	47.49	47.49	47.49	47.21	-0.43%	35
Jul 23, 2024	47.79	47.79	47.69	47.69	47.41	-0.13%	295
Jul 22, 2024	47.76	47.76	47.76	47.76	47.48	0.54%	3
Jul 19, 2024	47.50	47.50	47.50	47.50	47.22	-1.00%	38
Jul 18, 2024	48.73	48.73	47.98	47.98	47.70	-0.87%	548
Jul 17, 2024	48.48	48.48	48.40	48.40	48.12	0.88%	182
Jul 16, 2024	47.98	47.98	47.98	47.98	47.70	2.06%	35
Jul 15, 2024	47.01	47.01	47.01	47.01	46.74	0.04%	258
Jul 12, 2024	46.99	46.99	46.99	46.99	46.72	1.10%	2
Jul 11, 2024	45.34	46.48	45.34	46.48	46.21	2.03%	884
Jul 10, 2024	45.39	45.55	45.39	45.55	45.29	1.28%	111
Jul 9, 2024	44.95	44.98	44.95	44.98	44.72	-0.32%	827
Jul 8, 2024	45.12	45.12	45.12	45.12	44.86	0.08%	34
Jul 5, 2024	45.09	45.09	45.09	45.09	44.82	-0.08%	76
Jul 3, 2024	45.12	45.12	45.12	45.12	44.86	-0.22%	170
Jul 2, 2024	45.22	45.22	45.22	45.22	44.96	0.39%	118