TMFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.02	29.15	28.90	29.14	-	0.39%	5,188
Dec 18, 2025	29.04	29.16	28.96	29.03	29.03	0.41%	17,361
Dec 17, 2025	29.16	29.19	28.91	28.91	28.82	-0.72%	10,976
Dec 16, 2025	29.13	29.18	28.99	29.12	29.03	-0.16%	8,466
Dec 15, 2025	29.39	29.39	29.12	29.17	29.07	-0.53%	7,528
Dec 12, 2025	29.41	29.55	29.28	29.32	29.23	-0.47%	11,073
Dec 11, 2025	29.30	29.48	29.24	29.46	29.37	0.77%	9,847
Dec 10, 2025	29.23	29.29	29.11	29.24	29.14	0.04%	8,410
Dec 9, 2025	29.05	29.26	29.05	29.22	29.13	0.01%	11,162
Dec 8, 2025	29.40	29.46	29.18	29.22	29.13	-0.68%	16,185
Dec 5, 2025	29.32	29.57	29.32	29.42	29.33	0.51%	14,326
Dec 4, 2025	29.35	29.35	29.17	29.27	29.18	-0.25%	8,148
Dec 3, 2025	29.30	29.38	29.25	29.35	29.25	-0.19%	7,646
Dec 2, 2025	29.33	29.45	29.30	29.40	29.31	0.52%	17,011
Dec 1, 2025	29.12	29.38	29.12	29.25	29.16	-0.27%	9,811
Nov 28, 2025	29.28	29.33	29.27	29.33	29.24	0.45%	4,388
Nov 26, 2025	29.13	29.29	29.13	29.20	29.11	0.30%	10,947
Nov 25, 2025	28.82	29.12	28.68	29.11	29.02	1.34%	14,654
Nov 24, 2025	28.55	28.76	28.55	28.73	28.63	1.09%	11,856
Nov 21, 2025	28.20	28.60	28.20	28.42	28.33	1.27%	10,082
Nov 20, 2025	28.84	28.89	28.06	28.06	27.97	-1.29%	14,424
Nov 19, 2025	28.42	28.54	28.31	28.43	28.34	0.10%	11,455
Nov 18, 2025	28.50	28.53	28.30	28.40	28.31	-0.77%	16,495
Nov 17, 2025	28.91	28.97	28.54	28.62	28.53	-1.01%	13,979
Nov 14, 2025	28.80	29.08	28.73	28.91	28.82	-0.58%	69,039
Nov 13, 2025	29.30	29.43	29.08	29.08	28.99	-1.31%	10,840
Nov 12, 2025	29.54	29.54	29.40	29.47	29.37	0.01%	12,954
Nov 11, 2025	29.25	29.47	29.25	29.47	29.37	0.35%	8,954
Nov 10, 2025	29.20	29.39	29.14	29.36	29.27	1.21%	12,809
Nov 7, 2025	28.81	29.01	28.76	29.01	28.92	0.16%	41,969
Nov 6, 2025	29.23	29.23	28.90	28.97	28.87	-1.33%	11,445
Nov 5, 2025	29.28	29.44	29.23	29.36	29.26	0.13%	7,440
Nov 4, 2025	29.31	29.49	29.29	29.32	29.23	-0.76%	6,430
Nov 3, 2025	29.54	29.58	29.43	29.54	29.45	0.18%	18,964
Oct 31, 2025	29.70	29.70	29.40	29.49	29.39	0.20%	5,401
Oct 30, 2025	29.48	29.68	29.43	29.43	29.34	-0.90%	9,663
Oct 29, 2025	29.96	29.96	29.62	29.70	29.60	-0.66%	16,577
Oct 28, 2025	29.96	29.96	29.87	29.89	29.80	0.02%	8,102
Oct 27, 2025	29.79	29.89	29.77	29.89	29.79	1.04%	22,193
Oct 24, 2025	29.50	29.67	29.50	29.58	29.48	0.41%	12,506
Oct 23, 2025	29.33	29.51	29.33	29.46	29.36	0.53%	9,058
Oct 22, 2025	29.47	29.47	29.21	29.31	29.21	-0.75%	20,212
Oct 21, 2025	29.39	29.55	29.36	29.53	29.43	0.53%	8,173
Oct 20, 2025	29.22	29.39	29.22	29.37	29.28	1.23%	44,426
Oct 17, 2025	28.74	29.05	28.74	29.01	28.92	1.01%	8,393
Oct 16, 2025	29.14	29.16	28.65	28.72	28.63	-1.00%	12,359
Oct 15, 2025	29.16	29.29	28.86	29.01	28.92	0.11%	17,563
Oct 14, 2025	28.69	29.09	28.69	28.98	28.89	0.14%	10,712
Oct 13, 2025	28.86	28.99	28.86	28.94	28.85	1.04%	7,787
Oct 10, 2025	29.32	29.37	28.64	28.64	28.55	-2.21%	12,171