TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	29.21	29.29	29.07	29.19	29.19	-0.17%	5,521
Mar 10, 2026	29.50	29.53	29.24	29.24	29.24	-0.78%	6,868
Mar 9, 2026	28.94	29.47	28.82	29.47	29.47	0.79%	16,858
Mar 6, 2026	29.25	29.49	29.24	29.24	29.24	-1.68%	9,757
Mar 5, 2026	29.56	29.93	29.54	29.74	29.74	-0.27%	13,555
Mar 4, 2026	29.69	29.91	29.65	29.82	29.82	0.57%	36,668
Mar 3, 2026	29.28	29.74	29.22	29.65	29.65	-1.23%	13,592
Mar 2, 2026	29.82	30.09	29.78	30.02	30.02	-0.46%	20,767
Feb 27, 2026	29.88	30.16	29.88	30.16	30.16	0.43%	2,561
Feb 26, 2026	29.98	30.10	29.84	30.03	30.03	0.10%	10,938
Feb 25, 2026	29.68	30.00	29.68	30.00	30.00	1.25%	35,753
Feb 24, 2026	29.09	29.66	29.09	29.63	29.63	1.40%	16,686
Feb 23, 2026	29.39	29.44	29.18	29.22	29.22	-1.12%	27,847
Feb 20, 2026	29.27	29.61	29.27	29.55	29.55	0.96%	13,573
Feb 19, 2026	29.25	29.32	29.18	29.27	29.27	-0.51%	8,329
Feb 18, 2026	29.25	29.52	29.25	29.42	29.42	0.38%	6,835
Feb 17, 2026	29.16	29.37	29.11	29.31	29.31	-0.31%	18,446
Feb 13, 2026	29.10	29.50	29.10	29.40	29.40	0.86%	9,834
Feb 12, 2026	29.52	29.52	29.15	29.15	29.15	-1.52%	27,942
Feb 11, 2026	29.85	29.85	29.58	29.60	29.60	-0.58%	11,677
Feb 10, 2026	29.78	29.95	29.73	29.77	29.77	0.45%	9,922
Feb 9, 2026	29.59	29.72	29.46	29.64	29.64	-0.30%	16,760
Feb 6, 2026	29.45	29.73	29.37	29.73	29.73	1.05%	4,974
Feb 5, 2026	29.64	29.65	29.36	29.42	29.42	-1.34%	20,446
Feb 4, 2026	29.81	29.99	29.63	29.82	29.82	0.13%	10,172
Feb 3, 2026	30.26	30.26	29.56	29.78	29.78	-1.91%	7,853
Feb 2, 2026	30.06	30.51	30.06	30.36	30.36	0.66%	16,591
Jan 30, 2026	30.29	30.29	30.01	30.16	30.16	-1.02%	17,982
Jan 29, 2026	30.63	30.63	30.17	30.47	30.47	-0.85%	11,861
Jan 28, 2026	30.93	30.94	30.67	30.73	30.73	-0.44%	16,752
Jan 27, 2026	30.80	30.88	30.74	30.87	30.86	0.41%	15,749
Jan 26, 2026	30.59	30.78	30.59	30.74	30.74	0.49%	13,151
Jan 23, 2026	30.56	30.64	30.53	30.59	30.59	0.13%	6,545
Jan 22, 2026	30.55	30.66	30.49	30.55	30.55	0.53%	16,529
Jan 21, 2026	30.15	30.51	30.15	30.39	30.39	0.83%	7,657
Jan 20, 2026	30.19	30.42	30.12	30.14	30.14	-1.95%	25,108
Jan 16, 2026	30.72	30.80	30.69	30.74	30.74	0.10%	14,647
Jan 15, 2026	30.61	30.82	30.61	30.71	30.71	0.79%	9,573
Jan 14, 2026	30.60	30.60	30.34	30.47	30.47	-0.41%	9,067
Jan 13, 2026	30.81	30.81	30.56	30.60	30.60	-0.89%	22,154
Jan 12, 2026	30.74	30.90	30.74	30.87	30.87	-0.29%	20,495
Jan 9, 2026	30.90	31.00	30.77	30.96	30.96	0.60%	18,966
Jan 8, 2026	30.81	30.84	30.76	30.78	30.78	-0.08%	10,294
Jan 7, 2026	30.95	31.10	30.25	30.80	30.80	-0.87%	10,646
Jan 6, 2026	30.58	31.09	30.58	31.07	31.07	1.37%	24,671
Jan 5, 2026	30.08	30.66	30.08	30.65	30.65	1.76%	37,791
Jan 2, 2026	30.33	30.33	30.02	30.12	30.12	-0.13%	49,268
Dec 31, 2025	30.03	30.33	30.03	30.16	30.16	-0.36%	17,144
Dec 30, 2025	30.34	30.37	30.26	30.27	30.27	-0.30%	18,355
Dec 29, 2025	30.20	30.47	30.20	30.36	30.36	-0.38%	28,093