TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.85	29.85	29.38	29.42	29.42	-1.32%	17,562
Feb 20, 2025	29.84	29.84	29.65	29.81	29.81	-0.30%	8,411
Feb 19, 2025	30.15	30.15	29.90	29.90	29.90	-1.16%	12,137
Feb 18, 2025	30.08	30.25	30.08	30.25	30.25	0.77%	10,835
Feb 14, 2025	29.83	30.06	29.83	30.02	30.02	0.57%	18,943
Feb 13, 2025	29.50	29.85	29.50	29.85	29.85	0.98%	16,905
Feb 12, 2025	29.47	29.67	29.33	29.56	29.56	-0.40%	10,788
Feb 11, 2025	29.66	29.69	29.60	29.68	29.68	-0.30%	18,250
Feb 10, 2025	29.43	29.82	29.43	29.77	29.77	0.61%	38,593
Feb 7, 2025	30.00	30.00	29.59	29.59	29.59	-1.43%	10,379
Feb 6, 2025	30.03	30.08	29.90	30.02	30.02	0.17%	20,817
Feb 5, 2025	29.73	29.97	29.72	29.97	29.97	0.69%	14,124
Feb 4, 2025	29.59	29.80	29.59	29.77	29.77	0.60%	22,526
Feb 3, 2025	29.20	29.70	29.20	29.59	29.59	-0.40%	24,209
Jan 31, 2025	29.86	30.06	29.69	29.71	29.71	-0.48%	12,698
Jan 30, 2025	29.85	29.97	29.70	29.85	29.85	1.36%	9,941
Jan 29, 2025	29.58	29.59	29.42	29.45	29.45	-0.51%	10,792
Jan 28, 2025	29.38	29.67	29.38	29.60	29.60	0.70%	11,924
Jan 27, 2025	29.15	29.41	29.14	29.40	29.40	-0.09%	27,287
Jan 24, 2025	29.34	29.48	29.34	29.42	29.42	0.28%	6,094
Jan 23, 2025	29.14	29.34	29.14	29.34	29.34	0.43%	12,162
Jan 22, 2025	29.17	29.31	29.17	29.21	29.21	0.22%	12,239
Jan 21, 2025	28.87	29.21	28.87	29.15	29.15	1.22%	31,027
Jan 17, 2025	28.79	28.93	28.74	28.80	28.80	0.42%	30,312
Jan 16, 2025	28.26	28.73	28.26	28.68	28.68	1.04%	32,216
Jan 15, 2025	28.36	28.53	28.31	28.38	28.38	1.41%	10,755
Jan 14, 2025	27.98	28.10	27.86	27.99	27.99	-0.04%	20,824
Jan 13, 2025	27.85	28.00	27.75	28.00	28.00	0.21%	9,451
Jan 10, 2025	28.31	28.31	27.83	27.94	27.94	-1.06%	20,066
Jan 8, 2025	28.25	28.26	28.06	28.24	28.24	-0.39%	21,692
Jan 7, 2025	28.58	28.63	28.27	28.35	28.35	-0.60%	15,359
Jan 6, 2025	28.61	28.66	28.49	28.52	28.52	0.15%	27,711
Jan 3, 2025	28.34	28.52	28.33	28.48	28.48	0.80%	19,336
Jan 2, 2025	28.41	28.55	28.18	28.25	28.25	-0.28%	22,825
Dec 31, 2024	28.36	28.49	28.30	28.33	28.33	-0.28%	14,720
Dec 30, 2024	28.43	28.47	28.19	28.41	28.41	-0.77%	19,122
Dec 27, 2024	28.70	28.78	28.52	28.63	28.63	-1.17%	10,589
Dec 26, 2024	29.00	29.04	28.85	28.97	28.97	-	22,940
Dec 24, 2024	28.69	29.01	28.69	28.97	28.97	0.03%	7,237
Dec 23, 2024	28.92	28.96	28.56	28.96	28.96	0.73%	19,265
Dec 20, 2024	28.31	29.00	28.31	28.75	28.75	0.70%	28,694
Dec 19, 2024	28.96	28.96	28.48	28.55	28.55	0.07%	50,565
Dec 18, 2024	29.26	29.60	28.53	28.53	28.53	-3.18%	624,354
Dec 17, 2024	29.12	29.61	29.12	29.47	29.47	-12.01%	21,094
Dec 16, 2024	33.46	33.66	33.33	33.49	29.53	-0.13%	53,741
Dec 13, 2024	33.68	33.72	33.50	33.54	29.57	-0.31%	2,615
Dec 12, 2024	33.47	33.85	33.47	33.64	29.67	-0.64%	13,984
Dec 11, 2024	33.67	33.97	33.67	33.86	29.86	0.68%	9,743
Dec 10, 2024	33.89	33.89	33.61	33.63	29.66	-0.39%	19,633
Dec 9, 2024	33.95	34.13	33.74	33.76	29.77	-0.85%	31,676
Dec 6, 2024	34.00	34.11	33.99	34.05	30.02	0.20%	8,049
Dec 5, 2024	34.05	34.10	33.98	33.98	29.96	-0.30%	3,314
Dec 4, 2024	33.84	34.08	33.84	34.08	30.05	1.19%	10,352
Dec 3, 2024	33.51	33.73	33.51	33.68	29.70	0.33%	22,430
Dec 2, 2024	33.40	33.64	33.40	33.57	29.60	-0.06%	20,442
Nov 29, 2024	33.48	33.63	33.48	33.59	29.62	0.26%	4,193
Nov 27, 2024	33.53	33.53	33.46	33.50	29.54	0.11%	14,866
Nov 26, 2024	33.41	33.50	33.32	33.47	29.51	0.02%	7,459
Nov 25, 2024	33.16	33.46	33.16	33.46	29.51	1.24%	12,354
Nov 22, 2024	32.83	33.06	32.83	33.05	29.15	0.61%	13,388
Nov 21, 2024	32.57	32.86	32.57	32.85	28.97	0.71%	14,456
Nov 20, 2024	32.53	32.62	32.36	32.62	28.77	-	8,477
Nov 19, 2024	32.13	32.65	32.13	32.62	28.77	0.46%	13,640
Nov 18, 2024	32.33	32.52	32.33	32.47	28.63	0.25%	10,092
Nov 15, 2024	32.54	32.54	32.35	32.39	28.56	-0.96%	4,727
Nov 14, 2024	33.01	33.01	32.70	32.70	28.84	-0.72%	13,125
Nov 13, 2024	32.98	33.05	32.90	32.94	29.05	-0.36%	12,638
Nov 12, 2024	33.24	33.24	32.90	33.06	29.15	-0.66%	23,041
Nov 11, 2024	33.13	33.41	33.13	33.28	29.35	0.48%	13,511
Nov 8, 2024	32.66	33.17	32.66	33.12	29.21	2.16%	11,443
Nov 7, 2024	32.35	32.45	32.34	32.42	28.59	0.57%	18,053
Nov 6, 2024	32.20	32.24	31.95	32.24	28.43	0.71%	29,428
Nov 5, 2024	31.67	32.03	31.67	32.01	28.23	0.82%	48,334
Nov 4, 2024	31.77	31.93	31.75	31.75	28.00	0.28%	12,705
Nov 1, 2024	31.68	31.84	31.66	31.66	27.92	0.97%	24,051
Oct 31, 2024	31.39	31.50	31.26	31.36	27.65	-1.02%	9,073
Oct 30, 2024	31.77	31.89	31.68	31.68	27.94	-0.25%	10,373
Oct 29, 2024	31.75	31.86	31.75	31.76	28.01	-0.33%	11,950
Oct 28, 2024	31.77	31.93	31.77	31.86	28.10	0.36%	10,105
Oct 25, 2024	31.15	31.94	31.15	31.75	28.00	0.18%	26,587
Oct 24, 2024	31.76	31.76	31.59	31.69	27.95	-0.24%	11,286
Oct 23, 2024	32.08	32.08	31.69	31.77	28.01	-0.63%	5,347
Oct 22, 2024	31.80	32.03	31.80	31.97	28.19	-0.34%	12,310
Oct 21, 2024	32.20	32.21	32.04	32.08	28.29	-0.62%	11,095
Oct 18, 2024	32.19	32.32	32.19	32.28	28.47	0.56%	9,754
Oct 17, 2024	32.19	32.20	32.07	32.10	28.31	0.22%	5,341
Oct 16, 2024	31.92	32.04	31.92	32.03	28.24	0.28%	11,973
Oct 15, 2024	32.15	32.15	31.94	31.94	28.16	-0.29%	8,531
Oct 14, 2024	31.90	32.07	31.87	32.03	28.25	0.28%	14,167
Oct 11, 2024	31.69	31.99	31.69	31.94	28.17	0.83%	10,898
Oct 10, 2024	31.77	31.78	31.62	31.68	27.94	-0.51%	9,470
Oct 9, 2024	31.62	31.84	31.57	31.84	28.08	0.36%	7,639
Oct 8, 2024	31.57	31.73	31.57	31.73	27.98	0.65%	19,205
Oct 7, 2024	31.65	31.65	31.50	31.52	27.80	-0.61%	5,979
Oct 4, 2024	31.62	31.71	31.52	31.71	27.97	0.65%	5,503
Oct 3, 2024	31.77	31.77	31.50	31.51	27.79	-0.82%	3,589
Oct 2, 2024	31.81	31.81	31.58	31.77	28.02	0.30%	15,823
Oct 1, 2024	31.65	31.74	31.48	31.67	27.93	-0.13%	6,114
Sep 30, 2024	31.61	31.76	31.56	31.72	27.97	-0.38%	8,103
Sep 27, 2024	32.02	32.02	31.76	31.84	28.07	0.05%	10,070