TMFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	60.42	60.59	60.28	60.59	60.59	0.35%	127,800
Dec 2, 2024	60.14	60.45	60.14	60.38	60.38	0.65%	137,175
Nov 29, 2024	59.61	60.04	59.52	59.99	59.99	0.77%	44,646
Nov 27, 2024	59.78	59.78	59.26	59.53	59.53	-0.53%	89,515
Nov 26, 2024	59.52	59.86	59.51	59.85	59.85	0.89%	85,962
Nov 25, 2024	59.66	59.79	59.06	59.32	59.32	0.12%	87,508
Nov 22, 2024	59.12	59.27	58.99	59.25	59.25	0.24%	95,234
Nov 21, 2024	59.37	59.37	58.41	59.11	59.11	0.20%	117,712
Nov 20, 2024	59.08	59.08	58.31	58.99	58.99	-0.07%	76,472
Nov 19, 2024	58.20	59.09	58.13	59.03	59.03	0.87%	84,671
Nov 18, 2024	58.44	58.73	58.25	58.52	58.52	0.29%	67,381
Nov 15, 2024	58.89	59.00	58.08	58.35	58.35	-1.77%	101,267
Nov 14, 2024	59.79	59.83	59.32	59.40	59.40	-0.69%	77,146
Nov 13, 2024	59.92	60.07	59.60	59.81	59.81	0.03%	85,469
Nov 12, 2024	59.86	59.93	59.50	59.79	59.79	-0.08%	165,220
Nov 11, 2024	59.98	59.98	59.56	59.84	59.84	0.34%	133,956
Nov 8, 2024	59.40	59.78	59.38	59.64	59.64	0.45%	170,842
Nov 7, 2024	58.86	59.43	58.86	59.37	59.37	1.33%	169,540
Nov 6, 2024	58.30	58.61	57.89	58.59	58.59	2.96%	187,557
Nov 5, 2024	56.41	57.03	56.41	56.91	56.91	1.10%	62,448
Nov 4, 2024	56.44	56.56	56.11	56.29	56.29	-0.37%	105,974
Nov 1, 2024	56.42	56.90	56.38	56.50	56.50	0.68%	61,775
Oct 31, 2024	57.14	57.14	56.12	56.12	56.12	-2.50%	105,458
Oct 30, 2024	57.76	57.96	57.44	57.56	57.56	-0.45%	75,603
Oct 29, 2024	57.43	57.92	57.34	57.82	57.82	0.54%	64,221
Oct 28, 2024	57.73	58.00	57.45	57.51	57.51	0.37%	80,119
Oct 25, 2024	57.33	57.83	57.27	57.30	57.30	0.24%	104,330
Oct 24, 2024	57.06	57.20	56.85	57.16	57.16	0.72%	95,197
Oct 23, 2024	57.36	57.58	56.40	56.75	56.75	-1.32%	118,472
Oct 22, 2024	57.18	57.65	57.17	57.51	57.51	0.07%	86,106
Oct 21, 2024	57.27	57.47	57.05	57.47	57.47	0.30%	126,166
Oct 18, 2024	57.24	57.39	57.19	57.30	57.30	0.49%	56,075
Oct 17, 2024	57.42	57.42	57.02	57.02	57.02	-	98,209
Oct 16, 2024	56.90	57.04	56.55	57.02	57.02	0.26%	77,108
Oct 15, 2024	57.39	57.39	56.67	56.87	56.87	-0.77%	94,646
Oct 14, 2024	57.18	57.41	57.13	57.31	57.31	0.74%	92,658
Oct 11, 2024	56.61	56.97	56.56	56.89	56.89	0.25%	65,958
Oct 10, 2024	56.66	56.88	56.50	56.75	56.75	-0.07%	74,668
Oct 9, 2024	56.48	56.83	56.31	56.79	56.79	0.67%	84,571
Oct 8, 2024	55.90	56.45	55.90	56.41	56.41	1.22%	70,711
Oct 7, 2024	56.10	56.12	55.50	55.73	55.73	-0.92%	106,310
Oct 4, 2024	56.13	56.25	55.66	56.25	56.25	1.13%	67,579
Oct 3, 2024	55.46	55.78	55.31	55.62	55.62	0.07%	62,937
Oct 2, 2024	55.54	55.70	55.16	55.58	55.58	-0.07%	45,445
Oct 1, 2024	56.28	56.28	55.25	55.62	55.62	-1.12%	126,407
Sep 30, 2024	55.84	56.30	55.74	56.25	56.25	0.50%	57,867
Sep 27, 2024	56.31	56.31	55.87	55.97	55.97	-0.32%	104,365
Sep 26, 2024	56.63	56.63	55.90	56.15	56.15	0.04%	86,384
Sep 25, 2024	56.08	56.22	55.99	56.13	56.13	0.09%	87,365
Sep 24, 2024	56.03	56.09	55.57	56.08	56.08	0.39%	86,255
Sep 23, 2024	55.79	55.97	55.76	55.86	55.86	0.13%	65,459
Sep 20, 2024	55.85	55.92	55.43	55.79	55.79	-0.14%	104,213
Sep 19, 2024	55.76	56.07	55.54	55.87	55.87	2.10%	121,389
Sep 18, 2024	55.03	55.34	54.63	54.72	54.72	-0.29%	79,202
Sep 17, 2024	55.21	55.21	54.64	54.88	54.88	0.04%	112,691
Sep 16, 2024	54.76	54.86	54.54	54.86	54.86	-0.18%	60,731
Sep 13, 2024	54.88	55.07	54.70	54.96	54.96	0.29%	239,592
Sep 12, 2024	54.38	54.87	54.22	54.80	54.80	1.01%	76,301
Sep 11, 2024	53.56	54.29	52.52	54.25	54.25	1.61%	64,214
Sep 10, 2024	53.22	53.41	52.75	53.39	53.39	0.74%	82,763
Sep 9, 2024	52.84	53.09	52.53	53.00	53.00	1.11%	257,048
Sep 6, 2024	53.61	53.68	52.30	52.42	52.42	-2.22%	111,648
Sep 5, 2024	53.65	54.07	53.35	53.61	53.61	-0.11%	88,365
Sep 4, 2024	53.49	53.99	53.31	53.67	53.67	-0.32%	63,894
Sep 3, 2024	54.84	54.84	53.48	53.84	53.84	-2.06%	195,241
Aug 30, 2024	54.81	55.05	54.39	54.97	54.97	0.92%	161,034
Aug 29, 2024	54.80	55.08	54.33	54.47	54.47	-0.02%	147,710
Aug 28, 2024	54.89	54.90	54.13	54.48	54.48	-0.80%	104,334
Aug 27, 2024	54.62	54.99	54.48	54.92	54.92	0.29%	57,911
Aug 26, 2024	55.09	55.17	54.56	54.76	54.76	-0.45%	70,775
Aug 23, 2024	54.88	55.23	54.54	55.01	55.01	0.99%	87,020
Aug 22, 2024	55.38	55.38	54.35	54.47	54.47	-1.18%	86,828
Aug 21, 2024	55.07	55.28	54.83	55.12	55.12	0.26%	75,782
Aug 20, 2024	55.00	55.22	54.81	54.98	54.98	-	78,297
Aug 19, 2024	54.51	54.98	54.27	54.98	54.98	1.18%	152,521
Aug 16, 2024	54.11	54.49	54.09	54.34	54.34	0.11%	108,666
Aug 15, 2024	53.85	54.28	53.69	54.28	54.28	1.95%	125,827
Aug 14, 2024	53.25	53.36	52.81	53.24	53.24	0.35%	95,247
Aug 13, 2024	52.41	53.05	52.40	53.05	53.05	2.08%	147,682
Aug 12, 2024	52.09	52.23	51.71	51.97	51.97	0.23%	74,719
Aug 9, 2024	51.38	51.97	51.38	51.85	51.85	0.74%	95,466
Aug 8, 2024	50.82	51.54	50.49	51.47	51.47	2.57%	74,564
Aug 7, 2024	51.32	51.50	50.08	50.18	50.18	-0.77%	120,907
Aug 6, 2024	50.37	51.37	49.87	50.57	50.57	1.26%	271,165
Aug 5, 2024	48.60	50.66	48.50	49.94	49.94	-3.39%	271,295
Aug 2, 2024	51.84	52.03	51.16	51.69	51.69	-1.99%	177,452
Aug 1, 2024	53.97	54.22	52.32	52.74	52.74	-1.55%	236,781
Jul 31, 2024	53.25	53.76	53.12	53.57	53.57	2.39%	212,326
Jul 30, 2024	52.98	53.08	51.94	52.32	52.32	-0.97%	84,841
Jul 29, 2024	53.02	53.17	52.67	52.83	52.83	0.32%	95,336
Jul 26, 2024	52.65	53.03	52.45	52.66	52.66	0.80%	36,218
Jul 25, 2024	52.79	53.22	51.90	52.24	52.24	-1.17%	71,419
Jul 24, 2024	53.77	53.78	52.59	52.86	52.86	-3.17%	68,095
Jul 23, 2024	54.68	54.96	54.51	54.59	54.59	-0.04%	47,333
Jul 22, 2024	54.48	54.69	54.21	54.61	54.61	1.41%	48,489
Jul 19, 2024	54.07	54.42	53.79	53.85	53.85	-0.43%	39,503
Jul 18, 2024	55.06	55.06	53.92	54.08	54.08	-1.10%	85,039
Jul 17, 2024	55.13	55.13	54.65	54.68	54.68	-2.23%	90,253
Jul 16, 2024	56.12	56.12	55.62	55.93	55.93	0.11%	68,389
Jul 15, 2024	55.96	56.29	55.64	55.87	55.87	0.51%	71,208