TMFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	81.05	81.05	80.25	80.34	80.34	-0.85%	36,471
Sep 22, 2026	81.14	81.40	80.89	81.03	81.03	-0.11%	58,558
Sep 21, 2026	79.91	81.23	79.91	81.12	81.12	2.11%	67,172
Sep 18, 2026	79.60	79.60	79.17	79.44	79.44	0.03%	50,712
Sep 17, 2026	79.39	79.53	79.09	79.42	79.42	1.16%	42,354
Sep 16, 2026	78.93	79.23	78.03	78.51	78.51	-0.18%	57,015
Sep 15, 2026	78.90	79.38	78.55	78.65	78.65	-0.56%	45,452
Sep 14, 2026	78.83	79.42	78.64	79.09	79.09	-0.11%	47,786
Sep 11, 2026	79.01	79.40	79.01	79.18	79.18	0.92%	38,912
Sep 10, 2026	78.29	78.64	78.26	78.46	78.46	-0.34%	38,802
Sep 9, 2026	78.81	78.90	78.60	78.73	78.73	-0.40%	40,648
Sep 8, 2026	79.30	79.38	79.00	79.05	79.05	-0.53%	43,769
Sep 4, 2026	79.99	80.07	79.33	79.47	79.47	-0.66%	109,338
Sep 3, 2026	79.40	80.18	79.40	80.00	80.00	1.25%	50,317
Sep 2, 2026	78.79	79.20	78.70	79.01	79.01	0.29%	83,946
Sep 1, 2026	78.62	79.12	78.56	78.78	78.78	-0.83%	53,439
Aug 31, 2026	79.57	79.57	79.20	79.44	79.44	-0.28%	64,638
Aug 28, 2026	79.80	80.36	79.59	79.66	79.66	-0.13%	59,837
Aug 27, 2026	79.15	79.82	79.00	79.76	79.76	1.46%	58,364
Aug 26, 2026	78.50	78.78	78.38	78.61	78.61	-0.09%	70,909
Aug 25, 2026	78.74	78.83	78.40	78.68	78.68	0.36%	65,202
Aug 24, 2026	78.29	78.61	78.19	78.40	78.40	-	74,932
Aug 21, 2026	78.59	78.61	78.14	78.40	78.40	0.29%	59,443
Aug 20, 2026	78.63	78.73	78.09	78.17	78.17	-1.11%	93,942
Aug 19, 2026	79.21	79.41	78.89	79.05	79.05	-0.09%	69,872
Aug 18, 2026	79.08	79.28	79.01	79.12	79.12	-0.57%	34,268
Aug 17, 2026	80.17	80.24	79.51	79.57	79.57	-0.76%	62,261
Aug 14, 2026	80.62	80.62	80.08	80.18	80.18	-0.32%	92,435
Aug 13, 2026	80.18	80.58	79.93	80.44	80.44	0.81%	261,386
Aug 12, 2026	80.01	80.23	79.72	79.79	79.79	0.10%	176,997
Aug 11, 2026	80.58	80.58	79.64	79.71	79.71	-0.68%	108,604
Aug 10, 2026	80.20	80.49	80.13	80.26	80.26	-0.11%	65,365
Aug 7, 2026	80.24	80.51	80.06	80.34	80.34	0.60%	76,979
Aug 6, 2026	79.97	80.07	79.62	79.86	79.86	0.01%	153,069
Aug 5, 2026	80.65	80.77	79.72	79.85	79.85	-0.42%	204,052
Aug 4, 2026	78.90	80.40	78.89	80.19	80.19	1.80%	103,775
Aug 3, 2026	77.76	78.97	77.76	78.77	78.77	1.80%	104,881
Jul 31, 2026	76.90	77.58	76.43	77.38	77.38	1.19%	66,583
Jul 30, 2026	75.74	76.57	75.73	76.47	76.47	2.00%	76,946
Jul 29, 2026	75.71	76.26	74.90	74.97	74.97	-1.20%	91,571
Jul 28, 2026	75.54	76.10	75.22	75.88	75.88	0.52%	70,049
Jul 27, 2026	76.06	76.72	75.23	75.49	75.49	0.08%	91,851
Jul 24, 2026	75.61	76.03	74.83	75.43	75.43	0.12%	90,224
Jul 23, 2026	75.91	75.91	74.99	75.34	75.34	-2.17%	79,524
Jul 22, 2026	77.02	77.32	76.89	77.01	77.01	-0.27%	60,997
Jul 21, 2026	77.14	77.30	76.93	77.22	77.22	0.46%	69,777
Jul 20, 2026	77.14	77.58	76.85	76.87	76.87	0.03%	93,133
Jul 17, 2026	76.67	77.17	76.43	76.85	76.85	-1.27%	75,718
Jul 16, 2026	78.40	78.49	77.50	77.84	77.84	-0.88%	66,728
Jul 15, 2026	78.22	78.53	78.08	78.53	78.53	0.94%	98,504