TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.12	30.37	30.00	30.30	30.30	0.95%	15,964
Jun 26, 2025	29.80	30.02	29.80	30.02	30.02	0.75%	13,600
Jun 25, 2025	29.83	30.02	29.79	29.79	29.79	-0.78%	15,716
Jun 24, 2025	29.85	30.09	29.72	30.03	30.03	1.66%	10,093
Jun 23, 2025	29.15	29.54	28.88	29.54	29.54	0.57%	7,332
Jun 20, 2025	29.59	29.59	29.31	29.37	29.37	-0.63%	10,282
Jun 18, 2025	29.69	29.71	29.55	29.56	29.56	-0.02%	6,165
Jun 17, 2025	29.66	29.78	29.54	29.56	29.56	-0.64%	5,837
Jun 16, 2025	29.85	29.94	29.52	29.75	29.75	0.64%	3,940
Jun 13, 2025	29.51	29.79	29.51	29.56	29.56	-1.24%	43,389
Jun 12, 2025	29.76	29.95	29.74	29.93	29.93	0.37%	41,148
Jun 11, 2025	29.96	29.98	29.76	29.82	29.82	-0.57%	5,308
Jun 10, 2025	29.89	30.00	29.84	29.99	29.99	0.46%	15,086
Jun 9, 2025	29.93	29.93	29.72	29.85	29.85	-0.15%	6,774
Jun 6, 2025	29.88	30.00	29.80	29.90	29.90	0.43%	3,407
Jun 5, 2025	29.98	29.98	29.69	29.77	29.77	-0.23%	13,677
Jun 4, 2025	29.76	29.90	29.76	29.84	29.84	0.44%	5,625
Jun 3, 2025	29.55	29.75	29.53	29.71	29.71	0.30%	11,902
Jun 2, 2025	29.80	29.84	29.37	29.62	29.62	-0.17%	25,123
May 30, 2025	29.72	29.72	29.40	29.67	29.67	-0.03%	20,212
May 29, 2025	29.96	29.96	29.52	29.68	29.68	0.17%	16,496
May 28, 2025	29.81	29.81	29.63	29.63	29.63	-0.93%	13,269
May 27, 2025	29.75	29.95	29.69	29.91	29.91	1.62%	30,688
May 23, 2025	29.26	29.51	29.26	29.43	29.43	-0.14%	7,146
May 22, 2025	29.41	29.56	29.36	29.47	29.47	-0.09%	15,861
May 21, 2025	29.63	29.79	29.39	29.50	29.50	-1.15%	14,910
May 20, 2025	29.77	29.91	29.75	29.84	29.84	-0.53%	10,376
May 19, 2025	29.66	30.00	29.66	30.00	30.00	0.64%	8,248
May 16, 2025	29.65	29.87	29.65	29.81	29.81	0.68%	5,619
May 15, 2025	29.49	29.61	29.44	29.61	29.61	0.37%	6,914
May 14, 2025	29.60	29.61	29.35	29.50	29.50	-0.56%	24,311
May 13, 2025	29.44	29.71	29.43	29.67	29.67	0.90%	9,332
May 12, 2025	29.61	29.61	29.27	29.40	29.40	1.19%	15,361
May 9, 2025	29.17	29.18	29.03	29.05	29.05	-0.35%	9,543
May 8, 2025	28.98	29.30	28.98	29.16	29.16	0.59%	10,053
May 7, 2025	29.00	29.11	28.90	28.98	28.98	0.09%	11,483
May 6, 2025	28.94	29.06	28.88	28.96	28.96	-0.45%	24,621
May 5, 2025	29.08	29.20	29.04	29.09	29.09	-0.07%	19,479
May 2, 2025	28.84	29.22	28.84	29.11	29.11	1.95%	11,733
May 1, 2025	28.59	28.75	28.50	28.55	28.55	-0.06%	8,947
Apr 30, 2025	28.24	28.57	27.97	28.57	28.57	0.23%	10,697
Apr 29, 2025	28.09	28.50	28.09	28.50	28.50	0.66%	7,495
Apr 28, 2025	28.27	28.32	28.10	28.32	28.32	0.55%	3,386
Apr 25, 2025	28.08	28.19	28.01	28.16	28.16	0.02%	16,209
Apr 24, 2025	27.83	28.16	27.83	28.16	28.16	2.14%	10,202
Apr 23, 2025	27.84	28.03	27.56	27.57	27.57	0.51%	11,684
Apr 22, 2025	26.92	27.49	26.92	27.43	27.43	2.41%	9,461
Apr 21, 2025	27.07	27.07	26.54	26.78	26.78	-1.95%	8,463
Apr 17, 2025	27.32	27.40	27.21	27.31	27.31	0.90%	14,437
Apr 16, 2025	27.17	27.42	27.00	27.07	27.07	-1.25%	7,784