TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	27.74	28.27	27.74	28.26	28.26	2.54%	11,615
Mar 30, 2026	27.62	27.72	27.49	27.56	27.56	0.57%	13,585
Mar 27, 2026	27.80	27.80	27.40	27.40	27.40	-1.72%	17,353
Mar 26, 2026	28.01	28.26	27.84	27.88	27.88	-1.47%	14,613
Mar 25, 2026	28.49	28.49	28.21	28.30	28.30	1.02%	4,614
Mar 24, 2026	28.13	28.13	27.99	28.01	28.01	-1.44%	5,831
Mar 23, 2026	28.45	28.67	28.36	28.42	28.42	1.21%	15,309
Mar 20, 2026	28.33	28.33	28.00	28.08	28.08	-1.75%	2,987
Mar 19, 2026	28.29	28.61	28.29	28.58	28.58	0.06%	14,043
Mar 18, 2026	28.79	28.86	28.56	28.56	28.56	-1.51%	6,830
Mar 17, 2026	29.00	29.15	28.99	29.00	29.00	0.21%	7,853
Mar 16, 2026	28.89	29.04	28.83	28.94	28.94	0.98%	11,258
Mar 13, 2026	28.82	28.94	28.62	28.66	28.66	-0.07%	5,883
Mar 12, 2026	28.83	28.87	28.68	28.68	28.68	-1.75%	2,700
Mar 11, 2026	29.21	29.29	29.07	29.19	29.19	-0.17%	5,521
Mar 10, 2026	29.50	29.53	29.24	29.24	29.24	-0.78%	6,868
Mar 9, 2026	28.94	29.47	28.82	29.47	29.47	0.79%	16,858
Mar 6, 2026	29.25	29.49	29.24	29.24	29.24	-1.68%	9,757
Mar 5, 2026	29.56	29.93	29.54	29.74	29.74	-0.27%	13,555
Mar 4, 2026	29.69	29.91	29.65	29.82	29.82	0.57%	36,668
Mar 3, 2026	29.28	29.74	29.22	29.65	29.65	-1.23%	13,592
Mar 2, 2026	29.82	30.09	29.78	30.02	30.02	-0.46%	20,767
Feb 27, 2026	29.88	30.16	29.88	30.16	30.16	0.43%	2,561
Feb 26, 2026	29.98	30.10	29.84	30.03	30.03	0.10%	10,938
Feb 25, 2026	29.68	30.00	29.68	30.00	30.00	1.25%	35,753
Feb 24, 2026	29.09	29.66	29.09	29.63	29.63	1.40%	16,686
Feb 23, 2026	29.39	29.44	29.18	29.22	29.22	-1.12%	27,847
Feb 20, 2026	29.27	29.61	29.27	29.55	29.55	0.96%	13,573
Feb 19, 2026	29.25	29.32	29.18	29.27	29.27	-0.51%	8,329
Feb 18, 2026	29.25	29.52	29.25	29.42	29.42	0.38%	6,835
Feb 17, 2026	29.16	29.37	29.11	29.31	29.31	-0.31%	18,446
Feb 13, 2026	29.10	29.50	29.10	29.40	29.40	0.86%	9,834
Feb 12, 2026	29.52	29.52	29.15	29.15	29.15	-1.52%	27,942
Feb 11, 2026	29.85	29.85	29.58	29.60	29.60	-0.58%	11,677
Feb 10, 2026	29.78	29.95	29.73	29.77	29.77	0.45%	9,922
Feb 9, 2026	29.59	29.72	29.46	29.64	29.64	-0.30%	16,760
Feb 6, 2026	29.45	29.73	29.37	29.73	29.73	1.05%	4,974
Feb 5, 2026	29.64	29.65	29.36	29.42	29.42	-1.34%	20,446
Feb 4, 2026	29.81	29.99	29.63	29.82	29.82	0.13%	10,172
Feb 3, 2026	30.26	30.26	29.56	29.78	29.78	-1.91%	7,853
Feb 2, 2026	30.06	30.51	30.06	30.36	30.36	0.66%	16,591
Jan 30, 2026	30.29	30.29	30.01	30.16	30.16	-1.02%	17,982
Jan 29, 2026	30.63	30.63	30.17	30.47	30.47	-0.85%	11,861
Jan 28, 2026	30.93	30.94	30.67	30.73	30.73	-0.44%	16,752
Jan 27, 2026	30.80	30.88	30.74	30.87	30.86	0.41%	15,749
Jan 26, 2026	30.59	30.78	30.59	30.74	30.74	0.49%	13,151
Jan 23, 2026	30.56	30.64	30.53	30.59	30.59	0.13%	6,545
Jan 22, 2026	30.55	30.66	30.49	30.55	30.55	0.53%	16,529
Jan 21, 2026	30.15	30.51	30.15	30.39	30.39	0.83%	7,657
Jan 20, 2026	30.19	30.42	30.12	30.14	30.14	-1.95%	25,108