TMFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	78.22	78.92	78.22	78.62	-	-0.10%	22,610
Jun 1, 2026	78.36	78.96	78.32	78.70	78.70	0.15%	110,976
May 29, 2026	78.45	78.74	78.29	78.58	78.58	0.22%	49,082
May 28, 2026	77.76	78.48	77.75	78.41	78.41	0.65%	50,306
May 27, 2026	77.80	78.00	77.60	77.90	77.90	-	52,721
May 26, 2026	77.96	78.09	77.62	77.90	77.90	0.52%	105,635
May 22, 2026	77.82	78.00	77.46	77.50	77.50	0.13%	67,062
May 21, 2026	77.17	77.66	76.86	77.40	77.40	-0.18%	51,213
May 20, 2026	76.72	77.59	76.72	77.54	77.54	1.17%	50,891
May 19, 2026	76.99	77.04	76.41	76.64	76.64	-0.85%	60,644
May 18, 2026	77.19	77.59	76.77	77.30	77.30	0.16%	48,567
May 15, 2026	77.41	77.68	76.93	77.18	77.18	-1.18%	53,951
May 14, 2026	77.37	78.20	77.18	78.10	78.10	0.92%	67,029
May 13, 2026	76.88	77.58	76.48	77.39	77.39	0.66%	84,427
May 12, 2026	76.58	76.92	76.20	76.88	76.88	-0.16%	55,321
May 11, 2026	76.78	77.38	76.78	77.00	77.00	-0.09%	105,135
May 8, 2026	76.55	77.11	76.55	77.07	77.07	0.95%	46,062
May 7, 2026	76.70	76.88	76.21	76.35	76.35	0.16%	77,611
May 6, 2026	75.50	76.30	75.49	76.22	76.22	1.75%	82,981
May 5, 2026	74.88	75.10	74.76	74.91	74.91	0.62%	123,465
May 4, 2026	74.71	74.85	74.11	74.45	74.45	-0.41%	81,800
May 1, 2026	74.63	75.16	74.63	74.76	74.76	0.42%	173,729
Apr 30, 2026	74.45	74.58	73.39	74.45	74.45	0.53%	57,814
Apr 29, 2026	73.81	74.08	73.55	74.06	74.06	0.34%	86,566
Apr 28, 2026	73.74	73.95	73.51	73.81	73.81	-0.65%	69,211
Apr 27, 2026	73.93	74.32	73.90	74.29	74.29	0.19%	44,826
Apr 24, 2026	73.57	74.18	73.41	74.15	74.15	1.56%	75,252
Apr 23, 2026	73.26	73.56	72.40	73.01	73.01	-0.91%	97,575
Apr 22, 2026	73.19	73.68	73.12	73.68	73.68	1.29%	72,801
Apr 21, 2026	73.42	73.50	72.56	72.74	72.74	-0.61%	89,278
Apr 20, 2026	73.14	73.39	72.80	73.19	73.19	-0.31%	87,688
Apr 17, 2026	73.00	73.59	73.00	73.42	73.42	1.16%	104,785
Apr 16, 2026	72.47	72.72	72.11	72.58	72.58	0.53%	74,281
Apr 15, 2026	71.50	72.25	71.15	72.20	72.20	1.33%	72,951
Apr 14, 2026	70.46	71.25	70.42	71.25	71.25	1.51%	77,287
Apr 13, 2026	69.03	70.19	69.03	70.19	70.19	1.26%	64,381
Apr 10, 2026	69.46	69.58	69.19	69.32	69.32	0.01%	100,326
Apr 9, 2026	68.77	69.35	68.59	69.31	69.31	0.68%	78,645
Apr 8, 2026	69.13	69.18	68.52	68.84	68.84	2.56%	169,302
Apr 7, 2026	66.71	67.12	66.12	67.12	67.12	0.21%	123,789
Apr 6, 2026	66.78	67.11	66.66	66.98	66.98	0.48%	116,351
Apr 2, 2026	65.40	66.73	65.30	66.66	66.66	0.26%	109,829
Apr 1, 2026	66.46	66.85	66.15	66.49	66.49	0.79%	104,255
Mar 31, 2026	64.65	66.07	64.65	65.97	65.97	2.97%	98,933
Mar 30, 2026	64.49	64.67	63.76	64.07	64.07	0.11%	155,252
Mar 27, 2026	65.02	65.12	63.93	64.00	64.00	-2.25%	173,567
Mar 26, 2026	66.25	66.58	65.47	65.47	65.47	-1.98%	106,484
Mar 25, 2026	67.02	67.26	66.61	66.79	66.79	0.65%	132,592
Mar 24, 2026	66.59	66.91	66.36	66.36	66.36	-1.00%	178,818
Mar 23, 2026	67.05	67.71	66.91	67.03	67.03	1.22%	81,665