TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	27.52	27.76	27.49	27.72	27.72	0.16%	6,485
Mar 31, 2025	26.51	27.68	26.00	27.68	27.68	-0.40%	18,662
Mar 28, 2025	28.14	28.24	27.73	27.79	27.79	-1.89%	19,712
Mar 27, 2025	28.30	28.35	28.27	28.32	28.32	0.32%	4,698
Mar 26, 2025	28.49	28.49	28.16	28.24	28.24	-1.08%	7,745
Mar 25, 2025	28.49	28.59	28.44	28.54	28.54	0.47%	11,624
Mar 24, 2025	28.10	28.46	28.10	28.41	28.41	1.00%	18,540
Mar 21, 2025	27.94	28.14	27.94	28.13	28.13	-0.18%	19,456
Mar 20, 2025	28.09	28.31	28.06	28.18	28.18	-0.40%	17,775
Mar 19, 2025	28.01	28.38	28.01	28.29	28.29	1.27%	4,121
Mar 18, 2025	27.95	28.02	27.81	27.94	27.94	-1.33%	18,579
Mar 17, 2025	27.99	28.36	27.99	28.32	28.32	0.98%	11,198
Mar 14, 2025	27.49	28.04	27.49	28.04	28.04	1.82%	25,074
Mar 13, 2025	27.98	27.98	27.47	27.54	27.54	-1.57%	20,831
Mar 12, 2025	27.98	28.06	27.73	27.98	27.98	0.60%	12,914
Mar 11, 2025	27.92	28.05	27.65	27.81	27.81	-0.32%	17,170
Mar 10, 2025	28.23	28.26	27.75	27.90	27.90	-2.61%	20,400
Mar 7, 2025	28.34	28.65	28.08	28.65	28.65	0.51%	11,608
Mar 6, 2025	28.80	28.99	28.45	28.50	28.50	-2.26%	32,440
Mar 5, 2025	29.03	29.17	28.81	29.16	29.16	1.04%	12,202
Mar 4, 2025	28.90	29.14	28.58	28.86	28.86	-0.45%	21,937
Mar 3, 2025	29.19	29.44	28.85	28.99	28.99	-0.89%	27,230
Feb 28, 2025	28.92	29.27	28.88	29.25	29.25	0.86%	31,538
Feb 27, 2025	29.42	29.46	29.00	29.00	29.00	-1.54%	47,344
Feb 26, 2025	29.22	29.70	29.22	29.45	29.45	0.35%	13,900
Feb 25, 2025	29.43	29.43	29.15	29.35	29.35	0.10%	12,262
Feb 24, 2025	29.45	29.54	29.32	29.32	29.32	-0.33%	13,770
Feb 21, 2025	29.85	29.85	29.38	29.42	29.42	-1.32%	17,725
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