TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	30.95	31.11	30.95	31.02	31.02	-0.32%	11,503
Sep 1, 2026	31.25	31.29	31.10	31.12	31.12	-0.81%	4,385
Aug 31, 2026	31.53	31.53	31.34	31.37	31.37	-0.98%	8,566
Aug 28, 2026	31.76	31.80	31.66	31.68	31.68	0.26%	5,951
Aug 27, 2026	31.63	31.69	31.58	31.60	31.60	-0.21%	5,086
Aug 26, 2026	31.63	31.70	31.28	31.67	31.67	-0.40%	7,366
Aug 25, 2026	31.79	31.86	31.73	31.80	31.79	-0.13%	17,835
Aug 24, 2026	31.65	31.88	31.65	31.84	31.84	0.24%	12,303
Aug 21, 2026	31.77	31.84	31.74	31.76	31.76	0.52%	10,800
Aug 20, 2026	31.68	31.68	31.57	31.60	31.60	-0.41%	3,714
Aug 19, 2026	31.40	31.73	31.40	31.73	31.73	1.04%	7,352
Aug 18, 2026	31.38	31.65	29.82	31.40	31.40	-1.01%	14,923
Aug 17, 2026	31.78	31.93	31.72	31.72	31.72	-0.87%	2,732
Aug 14, 2026	32.00	32.02	31.64	32.00	32.00	0.20%	6,366
Aug 13, 2026	31.99	31.99	31.77	31.94	31.94	-0.35%	4,423
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