TMFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	62.17	62.51	61.98	62.16	-	0.96%	61,438
Jun 5, 2025	62.29	62.42	61.36	61.57	61.57	-0.85%	140,228
Jun 4, 2025	62.07	62.22	61.95	62.10	62.10	0.19%	121,635
Jun 3, 2025	61.71	62.12	61.60	61.98	61.98	0.57%	180,927
Jun 2, 2025	61.00	61.65	60.84	61.63	61.63	0.69%	70,034
May 30, 2025	61.14	61.35	60.53	61.21	61.21	-0.05%	112,129
May 29, 2025	61.87	61.87	61.06	61.24	61.24	0.27%	119,453
May 28, 2025	61.45	61.56	61.00	61.08	61.08	-0.39%	111,794
May 27, 2025	60.77	61.34	60.59	61.32	61.32	2.39%	105,849
May 23, 2025	59.59	60.24	59.50	59.89	59.89	-0.86%	128,489
May 22, 2025	60.31	60.84	60.23	60.41	60.41	0.18%	124,563
May 21, 2025	60.86	61.33	60.11	60.30	60.30	-1.39%	114,094
May 20, 2025	61.31	61.31	60.72	61.15	61.15	-0.37%	122,850
May 19, 2025	60.52	61.48	60.52	61.38	61.38	-0.02%	111,956
May 16, 2025	61.21	61.40	61.00	61.39	61.39	0.66%	101,545
May 15, 2025	60.73	61.23	60.52	60.99	60.99	0.05%	94,822
May 14, 2025	60.98	61.06	60.65	60.96	60.96	0.53%	246,440
May 13, 2025	60.00	60.77	59.91	60.64	60.64	1.34%	151,745
May 12, 2025	59.83	59.84	59.09	59.84	59.84	3.76%	206,662
May 9, 2025	57.95	58.04	57.48	57.67	57.67	-0.10%	132,117
May 8, 2025	57.95	58.23	57.32	57.73	57.73	0.61%	139,591
May 7, 2025	57.44	57.64	56.75	57.38	57.38	0.31%	164,770
May 6, 2025	57.09	57.60	56.94	57.20	57.20	-0.72%	63,880
May 5, 2025	57.54	58.00	57.52	57.62	57.62	-0.80%	90,452
May 2, 2025	57.87	58.28	57.65	58.08	58.08	1.43%	184,959
May 1, 2025	57.57	57.86	57.18	57.26	57.26	1.13%	133,491
Apr 30, 2025	55.68	56.75	55.13	56.62	56.62	0.05%	148,229
Apr 29, 2025	56.00	56.65	55.90	56.59	56.59	0.73%	169,313
Apr 28, 2025	56.31	56.50	55.49	56.18	56.18	-0.11%	113,938
Apr 25, 2025	55.72	56.28	55.46	56.24	56.24	1.15%	99,500
Apr 24, 2025	54.31	55.60	54.27	55.60	55.60	2.75%	111,364
Apr 23, 2025	54.72	55.05	53.92	54.11	54.11	2.19%	179,428
Apr 22, 2025	52.19	53.23	52.13	52.95	52.95	2.68%	135,235
Apr 21, 2025	52.31	52.39	51.00	51.57	51.57	-2.68%	103,081
Apr 17, 2025	53.30	53.47	52.70	52.99	52.99	0.30%	165,184
Apr 16, 2025	53.47	53.82	52.21	52.83	52.83	-2.92%	112,530
Apr 15, 2025	54.56	54.96	54.30	54.42	54.42	-0.37%	122,459
Apr 14, 2025	55.50	55.51	54.06	54.62	54.62	0.63%	496,599
Apr 11, 2025	53.06	54.29	52.75	54.28	54.28	2.11%	370,517
Apr 10, 2025	54.04	54.04	51.43	53.16	53.16	-3.36%	240,163
Apr 9, 2025	49.48	55.40	49.33	55.01	55.01	10.35%	361,483
Apr 8, 2025	52.15	52.86	49.00	49.85	49.85	-1.09%	402,346
Apr 7, 2025	48.20	53.25	47.79	50.40	50.40	0.08%	813,369
Apr 4, 2025	51.86	52.33	50.34	50.36	50.36	-5.92%	370,914
Apr 3, 2025	53.79	54.49	53.45	53.53	53.53	-5.24%	219,664
Apr 2, 2025	55.26	56.82	55.26	56.49	56.49	0.82%	136,413
Apr 1, 2025	55.41	56.21	55.20	56.03	56.03	0.74%	83,390
Mar 31, 2025	54.51	55.75	54.22	55.62	55.62	0.35%	153,839
Mar 28, 2025	56.53	56.65	55.35	55.43	55.43	-2.35%	107,419
Mar 27, 2025	56.68	57.16	56.51	56.76	56.76	-0.26%	53,486