TMFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	79.39	80.18	79.34	80.18	-	1.47%	40,951
Sep 2, 2026	78.79	79.20	78.70	79.01	79.01	0.29%	83,943
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
Jul 14, 2026	77.64	77.87	77.18	77.80	77.80	0.82%	85,718
Jul 13, 2026	77.50	78.00	77.08	77.17	77.17	-0.77%	76,084
Jul 10, 2026	77.54	77.79	77.01	77.77	77.77	0.41%	45,527
Jul 9, 2026	76.64	77.45	76.46	77.45	77.45	0.87%	52,609
Jul 8, 2026	76.42	76.86	76.04	76.78	76.78	-0.13%	70,630
Jul 7, 2026	77.09	77.53	76.70	76.88	76.88	-0.54%	66,834
Jul 6, 2026	76.63	77.42	76.63	77.30	77.30	1.06%	89,740
Jul 2, 2026	76.64	77.03	76.10	76.49	76.49	0.14%	72,535
Jul 1, 2026	76.34	76.78	75.94	76.38	76.38	0.29%	127,102
Jun 30, 2026	75.57	76.38	75.57	76.16	76.16	0.93%	71,125
Jun 29, 2026	74.70	75.56	74.66	75.46	75.46	2.00%	56,881
Jun 26, 2026	73.60	74.53	73.39	73.98	73.98	0.08%	60,598
Jun 25, 2026	75.05	75.27	73.80	73.92	73.92	-1.18%	82,681