TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	30.05	30.18	30.05	30.09	-	-0.17%	10,087
Jul 17, 2025	29.90	30.18	29.90	30.14	30.14	0.63%	27,765
Jul 16, 2025	29.79	29.95	29.74	29.95	29.95	0.23%	11,366
Jul 15, 2025	30.06	30.18	29.88	29.88	29.88	-0.64%	8,974
Jul 14, 2025	29.79	30.11	29.79	30.07	30.07	0.41%	10,311
Jul 11, 2025	30.01	30.15	29.95	29.95	29.95	-1.12%	12,248
Jul 10, 2025	30.29	30.43	30.27	30.29	30.29	-0.49%	11,432
Jul 9, 2025	30.36	30.44	30.23	30.44	30.44	0.39%	9,190
Jul 8, 2025	30.26	30.34	30.26	30.32	30.32	0.27%	7,750
Jul 7, 2025	30.23	30.36	30.14	30.24	30.24	-0.68%	5,992
Jul 3, 2025	30.41	30.50	30.36	30.44	30.44	0.64%	8,165
Jul 2, 2025	30.15	30.25	30.11	30.25	30.25	-0.23%	52,163
Jul 1, 2025	30.18	30.40	30.18	30.32	30.32	-0.22%	8,681
Jun 30, 2025	30.04	30.39	30.00	30.39	30.39	0.28%	12,835
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