TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	31.75	31.86	31.75	31.76	31.76	-0.33%	11,950
Oct 28, 2024	31.77	31.93	31.77	31.86	31.86	0.36%	10,105
Oct 25, 2024	31.15	31.94	31.15	31.75	31.75	0.18%	26,587
Oct 24, 2024	31.76	31.76	31.59	31.69	31.69	-0.24%	11,286
Oct 23, 2024	32.08	32.08	31.69	31.77	31.77	-0.63%	5,347
Oct 22, 2024	31.80	32.03	31.80	31.97	31.97	-0.34%	12,310
Oct 21, 2024	32.20	32.21	32.04	32.08	32.08	-0.62%	11,095
Oct 18, 2024	32.19	32.32	32.19	32.28	32.28	0.56%	9,754
Oct 17, 2024	32.19	32.20	32.07	32.10	32.10	0.22%	5,341
Oct 16, 2024	31.92	32.04	31.92	32.03	32.03	0.28%	11,973
Oct 15, 2024	32.15	32.15	31.94	31.94	31.94	-0.29%	8,531
Oct 14, 2024	31.90	32.07	31.87	32.03	32.03	0.28%	14,167
Oct 11, 2024	31.69	31.99	31.69	31.94	31.94	0.83%	10,898
Oct 10, 2024	31.77	31.78	31.62	31.68	31.68	-0.51%	9,470
Oct 9, 2024	31.62	31.84	31.57	31.84	31.84	0.36%	7,639
Oct 8, 2024	31.57	31.73	31.57	31.73	31.73	0.65%	19,205
Oct 7, 2024	31.65	31.65	31.50	31.52	31.52	-0.61%	5,979
Oct 4, 2024	31.62	31.71	31.52	31.71	31.71	0.65%	5,503
Oct 3, 2024	31.77	31.77	31.50	31.51	31.51	-0.82%	3,589
Oct 2, 2024	31.81	31.81	31.58	31.77	31.77	0.30%	15,823
Oct 1, 2024	31.65	31.74	31.48	31.67	31.67	-0.13%	6,114
Sep 30, 2024	31.61	31.76	31.56	31.72	31.72	-0.38%	8,103
Sep 27, 2024	32.02	32.02	31.76	31.84	31.84	0.05%	10,070
Sep 26, 2024	32.00	32.00	31.82	31.82	31.82	0.66%	9,056
Sep 25, 2024	31.70	31.72	31.59	31.61	31.61	-0.19%	4,993
Sep 24, 2024	31.66	31.67	31.58	31.67	31.67	0.35%	8,694
Sep 23, 2024	31.52	31.60	31.52	31.56	31.56	0.38%	12,757
Sep 20, 2024	31.45	31.45	31.33	31.44	31.44	-0.38%	6,016
Sep 19, 2024	31.61	31.62	31.42	31.56	31.56	1.41%	11,556
Sep 18, 2024	31.31	31.37	31.12	31.12	31.12	-0.48%	8,447
Sep 17, 2024	31.50	31.50	31.27	31.27	31.27	-0.52%	7,488
Sep 16, 2024	31.38	31.45	31.38	31.44	31.44	0.14%	6,708
Sep 13, 2024	31.15	31.50	31.15	31.39	31.39	0.13%	6,611
Sep 12, 2024	30.10	31.35	30.10	31.35	31.35	1.10%	5,862
Sep 11, 2024	30.10	31.01	30.10	31.01	31.01	0.16%	12,934
Sep 10, 2024	31.02	31.02	30.80	30.96	30.96	-0.03%	6,373
Sep 9, 2024	30.86	31.13	30.86	30.97	30.97	1.22%	20,283
Sep 6, 2024	30.96	31.00	30.47	30.60	30.60	-0.90%	5,687
Sep 5, 2024	30.91	30.99	30.76	30.88	30.88	0.18%	10,923
Sep 4, 2024	30.77	31.00	30.77	30.82	30.82	-0.14%	9,071
Sep 3, 2024	31.07	31.09	30.84	30.86	30.86	-1.38%	18,439
Aug 30, 2024	31.18	31.30	31.08	31.30	31.30	0.43%	14,773
Aug 29, 2024	31.28	31.39	31.16	31.16	31.16	0.26%	3,076
Aug 28, 2024	31.39	31.39	31.05	31.08	31.08	-0.83%	4,443
Aug 27, 2024	31.28	31.40	31.26	31.34	31.34	0.06%	10,187
Aug 26, 2024	31.44	31.49	31.32	31.32	31.32	-0.16%	16,660
Aug 23, 2024	31.28	31.44	31.17	31.37	31.37	1.16%	3,851
Aug 22, 2024	31.31	31.31	31.01	31.01	31.01	-0.74%	2,734
Aug 21, 2024	31.19	31.24	31.09	31.24	31.24	0.81%	8,152
Aug 20, 2024	31.15	31.15	30.96	30.99	30.99	-0.23%	16,693
Aug 19, 2024	30.80	31.07	30.80	31.06	31.06	0.94%	16,519
Aug 16, 2024	30.74	30.84	30.74	30.77	30.77	0.46%	6,153
Aug 15, 2024	30.65	30.75	30.55	30.63	30.63	0.86%	13,823
Aug 14, 2024	30.46	30.46	30.29	30.37	30.37	0.10%	13,102
Aug 13, 2024	30.22	30.37	30.13	30.34	30.34	1.30%	15,536
Aug 12, 2024	30.02	30.10	29.94	29.95	29.95	-0.07%	10,406
Aug 9, 2024	29.87	30.00	29.87	29.97	29.97	0.43%	2,745
Aug 8, 2024	29.42	29.86	29.37	29.84	29.84	1.59%	20,349
Aug 7, 2024	29.35	29.85	29.35	29.38	29.38	0.88%	33,818
Aug 6, 2024	29.01	29.47	28.94	29.12	29.12	0.69%	8,243
Aug 5, 2024	28.55	29.15	28.47	28.92	28.92	-2.19%	14,705
Aug 2, 2024	29.34	29.57	29.34	29.57	29.57	-1.04%	10,642
Aug 1, 2024	29.98	30.30	29.77	29.88	29.88	-0.99%	18,646
Jul 31, 2024	30.14	30.27	30.14	30.18	30.18	0.99%	16,290
Jul 30, 2024	29.85	29.91	29.76	29.88	29.88	0.19%	6,072
Jul 29, 2024	29.80	29.85	29.77	29.83	29.83	0.09%	11,487
Jul 26, 2024	29.68	29.83	29.57	29.80	29.80	0.65%	10,240
Jul 25, 2024	29.69	29.95	29.61	29.61	29.61	-1.12%	7,902
Jul 24, 2024	30.36	30.36	27.65	29.94	29.94	-1.77%	95,361
Jul 23, 2024	30.46	30.60	30.43	30.48	30.48	-0.51%	5,250
Jul 22, 2024	30.45	30.66	30.45	30.64	30.64	1.31%	17,125
Jul 19, 2024	30.29	30.38	30.24	30.24	30.24	-0.56%	2,329
Jul 18, 2024	30.81	30.81	30.30	30.41	30.41	-1.07%	10,084
Jul 17, 2024	30.93	30.93	30.74	30.74	30.74	-0.90%	11,772
Jul 16, 2024	30.54	31.05	30.54	31.02	31.02	1.41%	34,678
Jul 15, 2024	30.69	30.86	30.59	30.59	30.59	0.07%	12,321
Jul 12, 2024	30.55	30.83	30.55	30.57	30.57	1.06%	20,378
Jul 11, 2024	30.30	30.50	30.25	30.25	30.25	0.13%	5,845
Jul 10, 2024	30.10	30.25	30.06	30.21	30.21	0.70%	23,248
Jul 9, 2024	30.13	30.13	30.00	30.00	30.00	-0.23%	9,924
Jul 8, 2024	30.20	30.25	30.05	30.07	30.07	-0.20%	8,887
Jul 5, 2024	29.85	30.16	29.85	30.13	30.13	0.84%	24,020
Jul 3, 2024	29.70	29.88	29.70	29.88	29.88	0.91%	6,451
Jul 2, 2024	29.25	29.62	29.25	29.61	29.61	0.68%	15,885
Jul 1, 2024	29.47	29.54	29.33	29.41	29.41	-0.03%	24,128
Jun 28, 2024	29.69	29.69	29.42	29.42	29.42	-0.41%	5,536
Jun 27, 2024	29.46	29.61	29.46	29.54	29.54	0.24%	18,741
Jun 26, 2024	29.36	29.47	29.36	29.47	29.47	0.17%	17,975
Jun 25, 2024	29.54	29.54	29.39	29.42	29.42	0.03%	14,845
Jun 24, 2024	29.36	29.54	29.36	29.41	29.41	0.28%	11,672
Jun 21, 2024	29.26	29.34	29.21	29.33	29.33	-0.03%	11,308
Jun 20, 2024	29.30	29.38	29.25	29.34	29.34	-0.10%	36,919
Jun 18, 2024	29.34	29.45	29.32	29.37	29.37	-0.03%	16,966
Jun 17, 2024	29.06	29.43	29.06	29.38	29.38	0.62%	30,002
Jun 14, 2024	29.07	29.27	29.04	29.20	29.20	-0.31%	4,953
Jun 13, 2024	29.48	29.48	29.23	29.29	29.29	-0.78%	15,112
Jun 12, 2024	29.49	29.71	29.48	29.52	29.52	1.10%	11,524
Jun 11, 2024	29.12	29.21	29.10	29.20	29.20	-0.34%	9,681
Jun 10, 2024	29.08	29.33	29.08	29.30	29.30	0.10%	24,623
Jun 7, 2024	29.13	29.40	29.13	29.27	29.27	-0.91%	14,927