TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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