TMFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.76	61.76	60.61	60.61	60.61	-2.02%	108,023
Feb 20, 2025	62.24	62.30	61.59	61.86	61.86	-0.80%	80,311
Feb 19, 2025	62.16	62.36	61.93	62.36	62.36	0.19%	126,102
Feb 18, 2025	62.55	62.56	61.88	62.24	62.24	-0.11%	130,962
Feb 14, 2025	62.33	62.40	62.20	62.31	62.31	0.05%	83,949
Feb 13, 2025	61.70	62.31	61.49	62.28	62.28	1.14%	118,327
Feb 12, 2025	61.13	61.64	61.00	61.58	61.58	-0.02%	101,316
Feb 11, 2025	61.29	61.69	61.29	61.59	61.59	-	90,067
Feb 10, 2025	61.39	61.72	61.39	61.59	61.59	0.77%	103,516
Feb 7, 2025	61.84	61.97	61.05	61.12	61.12	-1.12%	117,046
Feb 6, 2025	61.61	61.81	61.43	61.81	61.81	0.62%	98,953
Feb 5, 2025	60.99	61.45	60.85	61.43	61.43	0.21%	106,176
Feb 4, 2025	60.84	61.34	60.68	61.30	61.30	1.16%	332,777
Feb 3, 2025	60.00	60.91	59.88	60.60	60.60	-0.96%	163,699
Jan 31, 2025	61.83	62.16	61.10	61.19	61.19	-0.31%	119,021
Jan 30, 2025	61.36	61.66	60.79	61.38	61.38	0.16%	152,773
Jan 29, 2025	61.59	61.59	60.85	61.28	61.28	-0.57%	118,551
Jan 28, 2025	60.72	61.68	60.37	61.63	61.63	1.92%	190,458
Jan 27, 2025	59.91	60.72	59.65	60.47	60.47	-2.17%	152,927
Jan 24, 2025	62.13	62.22	61.64	61.81	61.81	-0.26%	103,985
Jan 23, 2025	61.64	61.97	61.50	61.97	61.97	0.37%	232,074
Jan 22, 2025	61.51	61.85	61.47	61.74	61.74	1.25%	197,840
Jan 21, 2025	60.97	61.05	60.48	60.98	60.98	0.66%	173,197
Jan 17, 2025	60.72	60.87	60.37	60.58	60.58	1.19%	130,526
Jan 16, 2025	60.65	60.65	59.82	59.87	59.87	-0.84%	125,111
Jan 15, 2025	59.79	60.47	59.74	60.38	60.38	2.34%	118,887
Jan 14, 2025	59.51	59.61	58.64	59.00	59.00	-0.37%	250,832
Jan 13, 2025	58.80	59.26	58.56	59.22	59.22	-0.35%	98,992
Jan 10, 2025	59.97	59.97	59.02	59.43	59.43	-1.48%	171,997
Jan 8, 2025	60.30	60.48	59.84	60.32	60.32	0.18%	119,565
Jan 7, 2025	61.52	61.52	60.00	60.21	60.21	-1.73%	185,779
Jan 6, 2025	61.18	61.62	60.99	61.27	61.27	1.07%	356,686
Jan 3, 2025	60.10	60.69	59.95	60.62	60.62	1.54%	136,469
Jan 2, 2025	60.10	60.89	59.21	59.70	59.70	-0.70%	219,408
Dec 31, 2024	60.66	60.66	59.83	60.12	60.12	-0.48%	235,939
Dec 30, 2024	60.34	60.84	60.03	60.41	60.41	-1.31%	113,321
Dec 27, 2024	61.76	61.76	60.65	61.21	61.21	-1.31%	122,618
Dec 26, 2024	61.98	62.14	61.68	62.02	62.02	-0.10%	123,779
Dec 24, 2024	61.47	62.08	61.42	62.08	62.08	1.40%	93,073
Dec 23, 2024	60.89	61.26	60.44	61.22	61.22	0.96%	142,337
Dec 20, 2024	59.79	61.35	59.53	60.64	60.64	0.83%	164,108
Dec 19, 2024	60.73	60.89	60.11	60.14	60.14	-0.07%	406,468
Dec 18, 2024	62.24	62.40	60.05	60.18	60.18	-3.26%	272,883
Dec 17, 2024	62.19	62.21	61.89	62.21	62.21	-0.62%	107,492
Dec 16, 2024	62.20	62.69	62.17	62.60	62.36	1.11%	200,423
Dec 13, 2024	62.12	62.24	61.65	61.91	61.67	0.30%	107,763
Dec 12, 2024	62.07	62.07	61.73	61.73	61.49	-0.70%	77,107
Dec 11, 2024	61.73	62.19	61.65	62.16	61.92	1.45%	115,376
Dec 10, 2024	61.52	61.77	61.15	61.27	61.03	-0.03%	144,643
Dec 9, 2024	61.72	61.72	61.10	61.29	61.05	-0.71%	167,162
Dec 6, 2024	61.56	61.74	61.45	61.73	61.49	0.62%	182,264
Dec 5, 2024	61.51	61.55	61.31	61.35	61.11	-0.03%	87,635
Dec 4, 2024	60.99	61.39	60.92	61.37	61.13	1.29%	108,065
Dec 3, 2024	60.42	60.59	60.28	60.59	60.36	0.35%	127,917
Dec 2, 2024	60.14	60.45	60.14	60.38	60.15	0.65%	137,175
Nov 29, 2024	59.61	60.04	59.52	59.99	59.76	0.77%	44,646
Nov 27, 2024	59.78	59.78	59.26	59.53	59.30	-0.53%	89,515
Nov 26, 2024	59.52	59.86	59.51	59.85	59.62	0.89%	85,962
Nov 25, 2024	59.66	59.79	59.06	59.32	59.09	0.12%	87,508
Nov 22, 2024	59.12	59.27	58.99	59.25	59.02	0.24%	95,234
Nov 21, 2024	59.37	59.37	58.41	59.11	58.88	0.20%	117,712
Nov 20, 2024	59.08	59.08	58.31	58.99	58.76	-0.07%	76,472
Nov 19, 2024	58.20	59.09	58.13	59.03	58.80	0.87%	84,671
Nov 18, 2024	58.44	58.73	58.25	58.52	58.29	0.29%	67,381
Nov 15, 2024	58.89	59.00	58.08	58.35	58.12	-1.77%	101,267
Nov 14, 2024	59.79	59.83	59.32	59.40	59.17	-0.69%	77,146
Nov 13, 2024	59.92	60.07	59.60	59.81	59.58	0.03%	85,469
Nov 12, 2024	59.86	59.93	59.50	59.79	59.56	-0.08%	165,220
Nov 11, 2024	59.98	59.98	59.56	59.84	59.61	0.34%	133,956
Nov 8, 2024	59.40	59.78	59.38	59.64	59.41	0.45%	170,842
Nov 7, 2024	58.86	59.43	58.86	59.37	59.14	1.33%	169,540
Nov 6, 2024	58.30	58.61	57.89	58.59	58.36	2.96%	187,557
Nov 5, 2024	56.41	57.03	56.41	56.91	56.69	1.10%	62,448
Nov 4, 2024	56.44	56.56	56.11	56.29	56.07	-0.37%	105,974
Nov 1, 2024	56.42	56.90	56.38	56.50	56.28	0.68%	61,775
Oct 31, 2024	57.14	57.14	56.12	56.12	55.90	-2.50%	105,458
Oct 30, 2024	57.76	57.96	57.44	57.56	57.34	-0.45%	75,603
Oct 29, 2024	57.43	57.92	57.34	57.82	57.60	0.54%	64,221
Oct 28, 2024	57.73	58.00	57.45	57.51	57.29	0.37%	80,119
Oct 25, 2024	57.33	57.83	57.27	57.30	57.08	0.24%	104,330
Oct 24, 2024	57.06	57.20	56.85	57.16	56.94	0.72%	95,197
Oct 23, 2024	57.36	57.58	56.40	56.75	56.53	-1.32%	118,472
Oct 22, 2024	57.18	57.65	57.17	57.51	57.29	0.07%	86,106
Oct 21, 2024	57.27	57.47	57.05	57.47	57.25	0.30%	126,166
Oct 18, 2024	57.24	57.39	57.19	57.30	57.08	0.49%	56,075
Oct 17, 2024	57.42	57.42	57.02	57.02	56.80	-	98,209
Oct 16, 2024	56.90	57.04	56.55	57.02	56.80	0.26%	77,108
Oct 15, 2024	57.39	57.39	56.67	56.87	56.65	-0.77%	94,646
Oct 14, 2024	57.18	57.41	57.13	57.31	57.09	0.74%	92,658
Oct 11, 2024	56.61	56.97	56.56	56.89	56.67	0.25%	65,958
Oct 10, 2024	56.66	56.88	56.50	56.75	56.53	-0.07%	74,668
Oct 9, 2024	56.48	56.83	56.31	56.79	56.57	0.67%	84,571
Oct 8, 2024	55.90	56.45	55.90	56.41	56.19	1.22%	70,711
Oct 7, 2024	56.10	56.12	55.50	55.73	55.51	-0.92%	106,310
Oct 4, 2024	56.13	56.25	55.66	56.25	56.03	1.13%	67,579
Oct 3, 2024	55.46	55.78	55.31	55.62	55.40	0.07%	62,937
Oct 2, 2024	55.54	55.70	55.16	55.58	55.36	-0.07%	45,445
Oct 1, 2024	56.28	56.28	55.25	55.62	55.40	-1.12%	126,407
Sep 30, 2024	55.84	56.30	55.74	56.25	56.03	0.50%	57,867
Sep 27, 2024	56.31	56.31	55.87	55.97	55.75	-0.32%	104,365