TMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	50.33	50.34	50.04	50.34	-	-	64
Sep 25, 2026	50.34	50.34	50.34	50.34	50.34	0.43%	180
Sep 24, 2026	50.74	50.74	50.12	50.12	50.12	-0.63%	218
Sep 23, 2026	50.44	50.44	50.44	50.44	50.44	-0.79%	113
Sep 22, 2026	51.15	51.15	51.15	51.15	50.85	0.70%	12
Sep 21, 2026	50.92	50.92	50.79	50.79	50.49	-0.24%	1,980
Sep 18, 2026	50.84	50.92	50.84	50.92	50.61	-0.77%	143
Sep 17, 2026	51.31	51.31	51.31	51.31	51.00	0.22%	16
Sep 16, 2026	51.20	51.20	51.20	51.20	50.89	-0.42%	63
Sep 15, 2026	51.41	51.41	51.41	51.41	51.11	-0.51%	19
Sep 14, 2026	51.68	51.68	51.68	51.68	51.37	0.23%	13
Sep 11, 2026	51.56	51.56	51.56	51.56	51.25	0.13%	29
Sep 10, 2026	51.49	51.49	51.49	51.49	51.19	-0.63%	13
Sep 9, 2026	51.82	51.82	51.82	51.82	51.52	-1.04%	13
Sep 8, 2026	52.37	52.37	52.37	52.37	52.06	-0.81%	19
Sep 4, 2026	52.79	52.79	52.79	52.79	52.48	-0.31%	13
Sep 3, 2026	52.96	52.96	52.96	52.96	52.64	0.22%	15
Sep 2, 2026	52.84	52.84	52.84	52.84	52.52	0.60%	13
Sep 1, 2026	52.52	52.52	52.52	52.52	52.21	-0.55%	16
Aug 31, 2026	52.82	52.82	52.82	52.82	52.50	-0.94%	13
Aug 28, 2026	53.32	53.32	53.32	53.32	53.00	0.07%	32
Aug 27, 2026	53.28	53.28	53.28	53.28	52.96	-1.01%	28
Aug 26, 2026	53.82	53.82	53.82	53.82	53.50	0.27%	13
Aug 25, 2026	53.67	53.67	53.67	53.67	53.36	-0.53%	20
Aug 24, 2026	53.96	53.96	53.96	53.96	53.64	0.49%	55
Aug 21, 2026	53.69	53.69	53.69	53.69	53.37	0.14%	13
Aug 20, 2026	53.79	53.79	53.62	53.62	53.30	-0.40%	488
Aug 19, 2026	53.83	53.83	53.83	53.83	53.51	0.45%	58
Aug 18, 2026	53.59	53.59	53.59	53.59	53.27	0.10%	91
Aug 17, 2026	53.54	53.54	53.54	53.54	53.22	-0.86%	30
Aug 14, 2026	54.00	54.00	54.00	54.00	53.68	-0.03%	88
Aug 13, 2026	54.02	54.02	54.02	54.02	53.70	0.44%	60
Aug 12, 2026	53.78	53.78	53.78	53.78	53.47	-0.20%	19
Aug 11, 2026	53.89	53.89	53.89	53.89	53.57	0.45%	71
Aug 10, 2026	53.65	53.65	53.65	53.65	53.33	-0.41%	14
Aug 7, 2026	53.87	53.87	53.87	53.87	53.55	0.43%	17
Aug 6, 2026	53.64	53.64	53.64	53.64	53.32	-0.31%	192
Aug 5, 2026	53.81	53.81	53.81	53.81	53.49	0.05%	38
Aug 4, 2026	53.78	53.78	53.78	53.78	53.46	1.05%	16
Aug 3, 2026	53.22	53.22	53.22	53.22	52.90	0.72%	34
Jul 31, 2026	52.84	52.84	52.84	52.84	52.53	-0.06%	12
Jul 30, 2026	52.87	52.87	52.87	52.87	52.56	-1.19%	30
Jul 29, 2026	53.51	53.51	53.51	53.51	53.19	-0.65%	23
Jul 28, 2026	53.86	53.86	53.86	53.86	53.54	1.71%	12
Jul 27, 2026	52.95	52.95	52.95	52.95	52.64	0.95%	36
Jul 24, 2026	52.45	52.45	52.45	52.45	52.14	1.39%	23
Jul 23, 2026	51.73	51.73	51.73	51.73	51.43	-0.56%	12
Jul 22, 2026	52.03	52.03	52.03	52.03	51.72	0.50%	29
Jul 21, 2026	51.77	51.77	51.77	51.77	51.46	-0.52%	17
Jul 20, 2026	52.04	52.04	52.04	52.04	51.73	-0.72%	46