TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	30.56	30.70	30.56	30.70	-	-0.74%	1,159
May 20, 2026	30.62	30.95	30.62	30.93	30.93	1.01%	3,408
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	-0.17%	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
Apr 8, 2026	29.50	29.60	28.82	29.49	29.49	3.07%	23,537
Apr 7, 2026	28.60	28.64	28.45	28.61	28.61	-0.26%	6,461
Apr 6, 2026	28.47	28.74	28.47	28.69	28.69	0.61%	20,349
Apr 2, 2026	28.11	28.51	28.06	28.51	28.51	0.25%	21,670
Apr 1, 2026	28.44	28.59	28.41	28.44	28.44	0.64%	6,238
Mar 31, 2026	27.74	28.27	27.74	28.26	28.26	2.54%	11,615
Mar 30, 2026	27.62	27.72	27.49	27.56	27.56	0.57%	13,585
Mar 27, 2026	27.80	27.80	27.40	27.40	27.40	-1.72%	17,353
Mar 26, 2026	28.01	28.26	27.84	27.88	27.88	-1.47%	14,613
Mar 25, 2026	28.49	28.49	28.21	28.30	28.30	1.02%	4,614
Mar 24, 2026	28.13	28.13	27.99	28.01	28.01	-1.44%	5,831
Mar 23, 2026	28.45	28.67	28.36	28.42	28.42	1.21%	15,309
Mar 20, 2026	28.33	28.33	28.00	28.08	28.08	-1.75%	2,987
Mar 19, 2026	28.29	28.61	28.29	28.58	28.58	0.06%	14,043
Mar 18, 2026	28.79	28.86	28.56	28.56	28.56	-1.51%	6,830
Mar 17, 2026	29.00	29.15	28.99	29.00	29.00	0.21%	7,853
Mar 16, 2026	28.89	29.04	28.83	28.94	28.94	0.98%	11,258
Mar 13, 2026	28.82	28.94	28.62	28.66	28.66	-0.07%	5,883
Mar 12, 2026	28.83	28.87	28.68	28.68	28.68	-1.75%	2,700