TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	31.99	31.99	31.77	31.94	31.94	-0.35%	4,422
Aug 12, 2026	32.04	32.17	32.01	32.05	32.05	-0.12%	3,502
Aug 11, 2026	32.04	32.21	32.04	32.09	32.09	0.14%	12,822
Aug 10, 2026	31.96	32.11	31.96	32.04	32.04	-0.09%	11,291
Aug 7, 2026	31.90	32.07	31.90	32.07	32.07	0.63%	15,292
Aug 6, 2026	32.00	32.00	31.84	31.87	31.87	-0.66%	6,122
Aug 5, 2026	32.23	32.24	31.46	32.08	32.08	-0.79%	911
Aug 4, 2026	31.96	32.34	31.96	32.34	32.34	1.37%	7,756
Aug 3, 2026	30.00	31.90	30.00	31.90	31.90	1.85%	23,852
Jul 31, 2026	30.94	31.35	30.94	31.32	31.32	0.94%	9,955
Jul 30, 2026	30.83	31.03	30.51	31.03	31.03	0.41%	14,993
Jul 29, 2026	30.95	31.08	30.85	30.90	30.90	-0.89%	2,027
Jul 28, 2026	30.62	31.22	30.62	31.18	31.18	1.59%	1,806
Jul 27, 2026	30.78	30.83	30.36	30.69	30.69	1.18%	9,031
Jul 24, 2026	30.10	30.47	30.10	30.33	30.33	0.56%	18,629
Jul 23, 2026	30.23	30.27	30.05	30.17	30.17	-1.19%	8,218
Jul 22, 2026	30.70	30.70	30.32	30.53	30.53	-1.01%	6,599
Jul 21, 2026	30.81	30.88	30.81	30.84	30.84	-0.39%	3,489
Jul 20, 2026	30.90	31.09	30.90	30.96	30.96	0.16%	10,700
Jul 17, 2026	31.25	31.25	30.89	30.91	30.91	-1.18%	6,776
Jul 16, 2026	31.18	31.45	31.18	31.28	31.28	-0.03%	11,103
Jul 15, 2026	31.20	31.39	31.20	31.29	31.29	0.36%	22,138
Jul 14, 2026	31.40	31.43	30.94	31.18	31.18	-0.14%	21,227
Jul 13, 2026	31.13	31.32	31.13	31.22	31.22	-0.11%	5,680
Jul 10, 2026	30.97	31.27	30.97	31.26	31.26	0.34%	9,714
Jul 9, 2026	30.87	31.15	30.57	31.15	31.15	0.19%	10,738
Jul 8, 2026	31.02	31.13	30.49	31.09	31.09	-0.85%	14,074
Jul 7, 2026	31.22	31.44	31.22	31.36	31.36	0.08%	6,856
Jul 6, 2026	30.96	31.36	30.78	31.33	31.33	0.70%	25,019
Jul 2, 2026	30.88	31.31	30.88	31.11	31.11	0.52%	7,840
Jul 1, 2026	30.91	31.08	30.91	30.95	30.95	0.63%	7,847
Jun 30, 2026	30.64	30.77	30.64	30.75	30.75	0.55%	3,612
Jun 29, 2026	30.52	31.37	30.52	30.59	30.59	0.41%	7,734
Jun 26, 2026	30.11	30.58	30.10	30.46	30.46	0.54%	28,604
Jun 25, 2026	30.54	30.54	30.30	30.30	30.30	-0.46%	3,997
Jun 24, 2026	30.44	30.71	30.44	30.44	30.44	0.12%	3,003
Jun 23, 2026	30.14	30.52	30.10	30.40	30.40	-0.26%	4,536
Jun 22, 2026	30.55	30.65	30.43	30.48	30.48	-1.46%	12,943
Jun 18, 2026	30.78	30.94	30.75	30.93	30.93	0.85%	9,886
Jun 17, 2026	31.07	31.10	30.63	30.67	30.67	-1.92%	5,169
Jun 16, 2026	31.47	31.47	31.24	31.27	31.27	-0.34%	6,440
Jun 15, 2026	31.31	31.51	31.27	31.37	31.37	1.43%	17,889
Jun 12, 2026	30.85	31.00	30.53	30.93	30.93	0.16%	80,746
Jun 11, 2026	30.66	30.96	30.00	30.88	30.88	0.69%	50,993
Jun 10, 2026	30.76	31.03	30.66	30.67	30.67	-0.82%	5,370
Jun 9, 2026	30.89	31.11	30.53	30.92	30.92	0.24%	10,856
Jun 8, 2026	30.77	31.04	30.77	30.85	30.85	0.25%	10,968
Jun 5, 2026	30.86	31.26	30.75	30.77	30.77	-1.61%	9,790
Jun 4, 2026	30.91	31.27	30.80	31.27	31.27	1.67%	17,472
Jun 3, 2026	30.61	30.83	30.61	30.76	30.76	-0.39%	3,746