TMFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	26.10	26.32	26.10	26.32	26.32	0.40%	5,879
Dec 24, 2024	25.98	26.22	25.98	26.22	26.22	0.87%	3,765
Dec 23, 2024	26.07	26.07	25.81	25.99	25.99	-0.54%	14,503
Dec 20, 2024	25.77	26.26	25.77	26.13	26.13	0.58%	11,776
Dec 19, 2024	26.08	26.08	25.74	25.98	25.98	0.62%	17,956
Dec 18, 2024	26.94	27.03	25.80	25.82	25.82	-3.80%	373,759
Dec 17, 2024	26.89	26.97	26.84	26.84	26.84	-14.30%	12,327
Dec 16, 2024	31.43	31.46	31.31	31.32	27.09	-0.42%	12,622
Dec 13, 2024	32.25	32.25	31.43	31.45	27.20	-0.99%	11,922
Dec 12, 2024	31.84	32.00	31.77	31.77	27.48	-0.57%	6,956
Dec 11, 2024	32.03	32.09	31.82	31.95	27.63	0.39%	20,383
Dec 10, 2024	32.20	32.20	31.83	31.83	27.53	-1.04%	4,099
Dec 9, 2024	32.65	32.65	32.06	32.16	27.82	-0.80%	4,971
Dec 6, 2024	32.65	32.65	32.31	32.42	28.04	-0.49%	16,377
Dec 5, 2024	32.76	32.76	32.58	32.58	28.18	-0.85%	3,704
Dec 4, 2024	32.97	33.04	32.78	32.86	28.42	-0.33%	10,797
Dec 3, 2024	33.04	33.04	32.83	32.97	28.52	-0.09%	17,587
Dec 2, 2024	33.25	33.25	32.95	33.00	28.54	-0.70%	22,740
Nov 29, 2024	33.27	33.29	33.23	33.23	28.74	0.21%	2,765
Nov 27, 2024	33.35	33.37	33.10	33.16	28.68	-0.36%	8,880
Nov 26, 2024	33.22	33.29	33.07	33.28	28.78	0.33%	17,907
Nov 25, 2024	32.82	33.21	32.82	33.17	28.69	1.72%	10,025
Nov 22, 2024	32.34	32.65	32.34	32.61	28.21	1.17%	13,892
Nov 21, 2024	31.91	32.32	31.91	32.23	27.88	1.33%	26,145
Nov 20, 2024	31.50	31.81	31.50	31.81	27.51	0.73%	10,007
Nov 19, 2024	31.41	31.61	31.41	31.58	27.31	0.18%	4,772
Nov 18, 2024	31.57	31.66	31.52	31.52	27.27	0.07%	2,954
Nov 15, 2024	31.51	31.52	31.49	31.50	27.25	-0.51%	8,766
Nov 14, 2024	32.16	32.16	31.66	31.66	27.38	-1.16%	10,865
Nov 13, 2024	32.08	32.14	32.01	32.03	27.70	-0.09%	6,219
Nov 12, 2024	32.11	32.17	31.96	32.06	27.73	-0.43%	6,174
Nov 11, 2024	32.17	32.43	32.17	32.20	27.85	0.10%	22,560
Nov 8, 2024	31.71	32.19	31.71	32.17	27.82	2.59%	14,769
Nov 7, 2024	31.47	31.50	31.30	31.36	27.12	-0.17%	6,969
Nov 6, 2024	31.07	31.41	31.03	31.41	27.17	3.12%	11,358
Nov 5, 2024	30.24	30.46	30.24	30.46	26.35	1.38%	3,291
Nov 4, 2024	29.93	30.22	29.93	30.05	25.99	0.05%	17,676
Nov 1, 2024	30.00	30.25	30.00	30.03	25.97	0.40%	6,824
Oct 31, 2024	30.08	30.20	29.91	29.91	25.87	-1.32%	4,065
Oct 30, 2024	30.50	30.50	30.31	30.31	26.22	0.07%	503
Oct 29, 2024	30.07	30.35	30.07	30.29	26.20	-0.07%	3,128
Oct 28, 2024	30.30	30.49	30.28	30.31	26.22	0.36%	7,786
Oct 25, 2024	30.31	30.47	30.18	30.20	26.12	-0.33%	7,307
Oct 24, 2024	29.93	30.30	29.93	30.30	26.21	0.99%	9,278
Oct 23, 2024	29.88	30.10	29.88	30.00	25.95	-0.34%	6,742
Oct 22, 2024	29.98	30.15	29.91	30.10	26.04	0.13%	5,171
Oct 21, 2024	30.27	30.27	30.00	30.06	26.00	-0.77%	5,203
Oct 18, 2024	30.29	30.37	30.26	30.30	26.20	0.27%	2,796
Oct 17, 2024	30.35	30.35	30.22	30.22	26.13	-0.25%	1,251
Oct 16, 2024	30.24	30.37	30.23	30.29	26.20	0.63%	3,418
Oct 15, 2024	30.09	30.22	30.09	30.10	26.03	0.16%	1,673
Oct 14, 2024	29.83	30.05	29.78	30.05	25.99	0.72%	8,940
Oct 11, 2024	29.23	29.84	29.23	29.84	25.81	1.68%	6,361
Oct 10, 2024	29.40	29.40	29.26	29.34	25.38	-0.20%	3,349
Oct 9, 2024	29.19	29.41	29.19	29.40	25.43	0.64%	4,844
Oct 8, 2024	29.04	29.22	29.04	29.22	25.27	1.34%	4,891
Oct 7, 2024	28.90	28.90	28.79	28.83	24.94	-0.69%	1,924
Oct 4, 2024	28.94	29.03	28.93	29.03	25.11	0.74%	2,674
Oct 3, 2024	28.81	28.82	28.81	28.82	24.93	-0.44%	544
Oct 2, 2024	28.93	28.96	28.91	28.95	25.04	-0.20%	3,011
Oct 1, 2024	28.90	29.09	28.89	29.00	25.09	-0.51%	2,803
Sep 30, 2024	29.08	29.15	29.00	29.15	25.22	0.43%	3,151
Sep 27, 2024	29.03	29.20	28.95	29.03	25.11	0.35%	5,758
Sep 26, 2024	28.88	28.95	28.88	28.93	25.02	0.41%	7,153
Sep 25, 2024	28.94	28.95	28.81	28.81	24.92	-0.75%	2,932
Sep 24, 2024	28.95	29.04	28.90	29.03	25.11	0.26%	2,728
Sep 23, 2024	29.03	29.03	28.83	28.95	25.04	0.40%	4,147
Sep 20, 2024	28.86	28.86	28.73	28.84	24.94	-0.48%	9,892
Sep 19, 2024	28.86	28.98	28.84	28.98	25.06	1.37%	5,192
Sep 18, 2024	28.60	28.87	28.59	28.59	24.72	-0.13%	1,991
Sep 17, 2024	28.72	28.79	28.62	28.62	24.76	0.01%	940
Sep 16, 2024	28.42	28.66	28.42	28.62	24.76	0.14%	17,643
Sep 13, 2024	28.24	28.64	28.24	28.58	24.72	1.23%	8,318
Sep 12, 2024	27.91	28.23	27.91	28.23	24.42	1.06%	5,030
Sep 11, 2024	27.81	27.94	27.36	27.94	24.16	-0.02%	3,650
Sep 10, 2024	28.00	28.06	27.77	27.94	24.17	-0.38%	4,835
Sep 9, 2024	27.83	28.23	27.83	28.05	24.26	1.07%	10,834
Sep 6, 2024	27.86	28.14	27.70	27.75	24.00	-0.65%	5,409
Sep 5, 2024	28.20	28.20	27.92	27.93	24.16	-0.88%	3,826
Sep 4, 2024	28.16	28.40	27.83	28.18	24.37	0.60%	5,413
Sep 3, 2024	28.37	28.41	28.01	28.01	24.23	-1.80%	3,929
Aug 30, 2024	28.49	28.52	28.27	28.52	24.67	0.58%	5,829
Aug 29, 2024	28.07	28.57	28.07	28.36	24.53	0.76%	5,019
Aug 28, 2024	28.28	28.28	28.15	28.15	24.34	-0.27%	360
Aug 27, 2024	28.10	28.22	28.10	28.22	24.41	-0.07%	2,668
Aug 26, 2024	28.59	28.59	28.24	28.24	24.43	-0.16%	13,872
Aug 23, 2024	27.91	28.28	27.91	28.28	24.46	1.38%	6,970
Aug 22, 2024	28.03	28.11	27.90	27.90	24.13	-0.50%	3,235
Aug 21, 2024	27.76	28.04	27.76	28.04	24.25	0.75%	7,175
Aug 20, 2024	28.05	28.05	27.83	27.83	24.07	-0.80%	3,940
Aug 19, 2024	27.99	28.09	27.96	28.06	24.27	0.44%	11,173
Aug 16, 2024	27.92	27.93	27.92	27.93	24.16	0.56%	606
Aug 15, 2024	27.79	27.87	27.74	27.78	24.03	0.92%	7,999
Aug 14, 2024	27.47	27.52	27.43	27.52	23.81	0.12%	13,452
Aug 13, 2024	27.28	27.49	27.28	27.49	23.78	0.66%	2,819
Aug 12, 2024	27.44	27.53	27.31	27.31	23.62	-0.78%	4,265
Aug 9, 2024	27.46	27.60	27.46	27.53	23.81	-0.47%	4,715
Aug 8, 2024	27.29	27.71	27.29	27.65	23.92	1.85%	1,439
Aug 7, 2024	27.47	27.47	27.15	27.15	23.48	-0.18%	775
Aug 6, 2024	27.06	27.20	27.06	27.20	23.53	1.07%	1,015