TMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.25	51.74	51.25	51.25	-	-	3
Jun 25, 2026	51.25	51.25	51.25	51.25	51.25	0.65%	88
Jun 24, 2026	50.92	50.92	50.92	50.92	50.92	1.33%	11
Jun 23, 2026	50.58	50.58	50.58	50.58	50.25	0.73%	10
Jun 22, 2026	50.22	50.22	50.22	50.22	49.89	-0.12%	17
Jun 18, 2026	50.28	50.28	50.28	50.28	49.95	0.40%	11
Jun 17, 2026	50.08	50.08	50.08	50.08	49.75	-1.54%	83
Jun 16, 2026	51.02	51.02	50.86	50.86	50.52	0.28%	313
Jun 15, 2026	50.72	50.72	50.72	50.72	50.38	-0.18%	17
Jun 12, 2026	50.81	50.81	50.81	50.81	50.47	0.68%	30
Jun 11, 2026	50.46	50.46	50.46	50.46	50.13	0.67%	10
Jun 10, 2026	50.13	50.13	50.13	50.13	49.80	-	9
Jun 9, 2026	50.13	50.13	50.13	50.13	49.80	1.55%	13
Jun 8, 2026	49.42	49.42	49.37	49.37	49.04	-0.57%	310
Jun 5, 2026	49.65	49.65	49.65	49.65	49.32	1.01%	61
Jun 4, 2026	49.16	49.16	49.16	49.16	48.83	0.78%	7
Jun 3, 2026	48.77	48.77	48.77	48.77	48.45	-0.33%	38
Jun 2, 2026	48.94	48.94	48.94	48.94	48.61	0.66%	28
Jun 1, 2026	48.62	48.62	48.62	48.62	48.29	-0.86%	27
May 29, 2026	49.04	49.04	49.04	49.04	48.71	-0.61%	7
May 28, 2026	49.34	49.34	49.34	49.34	49.01	-0.26%	28
May 27, 2026	49.47	49.47	49.47	49.47	49.14	0.33%	30
May 26, 2026	49.23	49.30	49.23	49.30	48.98	0.01%	112
May 22, 2026	49.22	49.30	49.22	49.30	48.97	0.56%	1,031
May 21, 2026	49.02	49.02	49.02	49.02	48.70	0.33%	6
May 20, 2026	48.68	48.87	48.68	48.86	48.54	0.55%	890
May 19, 2026	48.62	48.62	48.60	48.60	48.27	-0.50%	386
May 18, 2026	48.84	48.84	48.84	48.84	48.52	1.11%	152
May 15, 2026	48.36	48.36	48.30	48.30	47.98	-1.19%	269
May 14, 2026	48.88	48.88	48.88	48.88	48.56	0.28%	8
May 13, 2026	48.75	48.75	48.75	48.75	48.42	-0.53%	7
May 12, 2026	49.00	49.01	49.00	49.01	48.68	0.21%	2,255
May 11, 2026	48.96	48.96	48.90	48.90	48.58	-0.82%	215
May 8, 2026	49.31	49.31	49.31	49.31	48.98	-0.23%	61
May 7, 2026	49.42	49.42	49.42	49.42	49.09	-0.43%	7
May 6, 2026	49.63	49.63	49.63	49.63	49.30	0.80%	91
May 5, 2026	49.39	49.39	49.24	49.24	48.91	1.00%	138
May 4, 2026	49.24	49.24	48.75	48.75	48.43	-1.32%	541
May 1, 2026	49.40	49.40	49.40	49.40	49.07	-0.43%	20
Apr 30, 2026	49.62	49.62	49.62	49.62	49.29	0.97%	16
Apr 29, 2026	49.14	49.14	49.14	49.14	48.81	-1.33%	13
Apr 28, 2026	49.83	49.83	49.80	49.80	49.47	0.09%	634
Apr 27, 2026	49.75	49.75	49.75	49.75	49.42	0.06%	6
Apr 24, 2026	49.72	49.72	49.72	49.72	49.39	-0.63%	34
Apr 23, 2026	50.03	50.03	50.03	50.03	49.70	1.11%	11
Apr 22, 2026	49.36	49.48	49.36	49.48	49.16	-0.67%	614
Apr 21, 2026	49.82	49.82	49.82	49.82	49.49	-0.76%	8
Apr 20, 2026	50.20	50.20	50.20	50.20	49.87	0.09%	4
Apr 17, 2026	50.15	50.15	50.15	50.15	49.82	1.46%	36
Apr 16, 2026	49.35	49.43	49.35	49.43	49.11	0.21%	211