TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	30.70	30.94	30.70	30.88	30.88	-0.10%	41,249
Jun 1, 2026	30.62	30.99	30.45	30.91	30.91	0.22%	11,561
May 29, 2026	30.22	30.90	30.22	30.84	30.84	-0.18%	5,285
May 28, 2026	30.74	30.94	30.65	30.90	30.90	0.09%	6,363
May 27, 2026	30.19	30.96	30.19	30.87	30.87	0.32%	13,476
May 26, 2026	30.85	30.85	30.29	30.78	30.78	-0.24%	11,788
May 22, 2026	30.89	31.00	30.85	30.85	30.85	-0.36%	12,244
May 21, 2026	30.56	31.00	30.56	30.96	30.96	0.10%	18,727
May 20, 2026	30.62	30.95	30.49	30.93	30.93	1.01%	22,982
May 19, 2026	30.69	30.72	30.62	30.62	30.62	-0.58%	10,237
May 18, 2026	30.49	30.81	30.42	30.80	30.80	1.05%	8,634
May 15, 2026	30.42	30.60	30.42	30.48	30.48	-0.84%	7,139
May 14, 2026	30.46	30.76	30.46	30.74	30.74	0.63%	8,961
May 13, 2026	30.36	30.61	30.25	30.55	30.55	0.16%	7,026
May 12, 2026	30.53	30.53	30.25	30.50	30.50	-0.23%	7,380
May 11, 2026	30.65	30.76	30.57	30.57	30.57	-0.90%	21,778
May 8, 2026	31.10	31.10	30.67	30.85	30.85	-0.88%	17,986
May 7, 2026	31.06	31.27	31.06	31.12	31.12	0.04%	13,958
May 6, 2026	31.03	31.17	30.97	31.11	31.11	0.91%	48,067
May 5, 2026	30.79	30.92	30.08	30.83	30.83	0.14%	19,206
May 4, 2026	30.77	30.99	30.74	30.79	30.79	-0.11%	9,169
May 1, 2026	31.00	31.00	30.81	30.82	30.82	0.39%	8,921
Apr 30, 2026	30.34	30.70	30.32	30.70	30.70	1.77%	20,612
Apr 29, 2026	30.18	30.23	30.10	30.17	30.17	-0.16%	3,239
Apr 28, 2026	30.20	30.23	30.12	30.22	30.21	-1.02%	4,014
Apr 27, 2026	30.50	30.67	30.34	30.53	30.53	-0.45%	12,167
Apr 24, 2026	30.43	30.68	30.21	30.66	30.66	0.94%	14,627
Apr 23, 2026	30.47	30.51	30.24	30.38	30.38	-0.42%	7,510
Apr 22, 2026	30.49	30.60	30.43	30.51	30.51	0.51%	5,132
Apr 21, 2026	30.62	30.77	30.35	30.35	30.35	-0.95%	7,608
Apr 20, 2026	30.53	30.71	30.52	30.64	30.64	-0.20%	25,322
Apr 17, 2026	30.51	30.82	30.51	30.70	30.70	1.45%	15,148
Apr 16, 2026	30.35	30.41	30.24	30.26	30.26	-0.04%	24,236
Apr 15, 2026	29.95	30.27	29.95	30.27	30.27	0.67%	25,551
Apr 14, 2026	29.76	30.11	29.73	30.07	30.07	0.87%	8,298
Apr 13, 2026	29.17	29.81	28.80	29.81	29.81	1.36%	30,123
Apr 10, 2026	29.35	29.63	28.87	29.41	29.41	-0.22%	9,838
Apr 9, 2026	29.20	29.52	29.20	29.48	29.48	-0.03%	7,754