TMFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.50	31.81	31.50	31.81	31.81	0.73%	10,007
Nov 19, 2024	31.41	31.61	31.41	31.58	31.58	0.18%	4,772
Nov 18, 2024	31.57	31.66	31.52	31.52	31.52	0.07%	2,954
Nov 15, 2024	31.51	31.52	31.49	31.50	31.50	-0.51%	8,766
Nov 14, 2024	32.16	32.16	31.66	31.66	31.66	-1.16%	10,865
Nov 13, 2024	32.08	32.14	32.01	32.03	32.03	-0.09%	6,219
Nov 12, 2024	32.11	32.17	31.96	32.06	32.06	-0.43%	6,174
Nov 11, 2024	32.17	32.43	32.17	32.20	32.20	0.10%	22,560
Nov 8, 2024	31.71	32.19	31.71	32.17	32.17	2.59%	14,769
Nov 7, 2024	31.47	31.50	31.30	31.36	31.36	-0.17%	6,969
Nov 6, 2024	31.07	31.41	31.03	31.41	31.41	3.12%	11,358
Nov 5, 2024	30.24	30.46	30.24	30.46	30.46	1.38%	3,291
Nov 4, 2024	29.93	30.22	29.93	30.05	30.05	0.05%	17,676
Nov 1, 2024	30.00	30.25	30.00	30.03	30.03	0.40%	6,824
Oct 31, 2024	30.08	30.20	29.91	29.91	29.91	-1.32%	4,065
Oct 30, 2024	30.50	30.50	30.31	30.31	30.31	0.07%	503
Oct 29, 2024	30.07	30.35	30.07	30.29	30.29	-0.07%	3,128
Oct 28, 2024	30.30	30.49	30.28	30.31	30.31	0.36%	7,786
Oct 25, 2024	30.31	30.47	30.18	30.20	30.20	-0.33%	7,307
Oct 24, 2024	29.93	30.30	29.93	30.30	30.30	0.99%	9,278
Oct 23, 2024	29.88	30.10	29.88	30.00	30.00	-0.34%	6,742
Oct 22, 2024	29.98	30.15	29.91	30.10	30.10	0.13%	5,171
Oct 21, 2024	30.27	30.27	30.00	30.06	30.06	-0.77%	5,203
Oct 18, 2024	30.29	30.37	30.26	30.30	30.30	0.27%	2,796
Oct 17, 2024	30.35	30.35	30.22	30.22	30.22	-0.25%	1,251
Oct 16, 2024	30.24	30.37	30.23	30.29	30.29	0.63%	3,418
Oct 15, 2024	30.09	30.22	30.09	30.10	30.10	0.16%	1,673
Oct 14, 2024	29.83	30.05	29.78	30.05	30.05	0.72%	8,940
Oct 11, 2024	29.23	29.84	29.23	29.84	29.84	1.68%	6,361
Oct 10, 2024	29.40	29.40	29.26	29.34	29.34	-0.20%	3,349
Oct 9, 2024	29.19	29.41	29.19	29.40	29.40	0.64%	4,844
Oct 8, 2024	29.04	29.22	29.04	29.22	29.22	1.34%	4,891
Oct 7, 2024	28.90	28.90	28.79	28.83	28.83	-0.69%	1,924
Oct 4, 2024	28.94	29.03	28.93	29.03	29.03	0.74%	2,674
Oct 3, 2024	28.81	28.82	28.81	28.82	28.82	-0.44%	544
Oct 2, 2024	28.93	28.96	28.91	28.95	28.95	-0.20%	3,011
Oct 1, 2024	28.90	29.09	28.89	29.00	29.00	-0.51%	2,803
Sep 30, 2024	29.08	29.15	29.00	29.15	29.15	0.43%	3,151
Sep 27, 2024	29.03	29.20	28.95	29.03	29.03	0.35%	5,758
Sep 26, 2024	28.88	28.95	28.88	28.93	28.93	0.41%	7,153
Sep 25, 2024	28.94	28.95	28.81	28.81	28.81	-0.75%	2,932
Sep 24, 2024	28.95	29.04	28.90	29.03	29.03	0.26%	2,728
Sep 23, 2024	29.03	29.03	28.83	28.95	28.95	0.40%	4,147
Sep 20, 2024	28.86	28.86	28.73	28.84	28.84	-0.48%	9,892
Sep 19, 2024	28.86	28.98	28.84	28.98	28.98	1.37%	5,192
Sep 18, 2024	28.60	28.87	28.59	28.59	28.59	-0.13%	1,991
Sep 17, 2024	28.72	28.79	28.62	28.62	28.62	0.01%	940
Sep 16, 2024	28.42	28.66	28.42	28.62	28.62	0.14%	17,643
Sep 13, 2024	28.24	28.64	28.24	28.58	28.58	1.23%	8,318
Sep 12, 2024	27.91	28.23	27.91	28.23	28.23	1.06%	5,030
Sep 11, 2024	27.81	27.94	27.36	27.94	27.94	-0.02%	3,650
Sep 10, 2024	28.00	28.06	27.77	27.94	27.94	-0.38%	4,835
Sep 9, 2024	27.83	28.23	27.83	28.05	28.05	1.07%	10,834
Sep 6, 2024	27.86	28.14	27.70	27.75	27.75	-0.65%	5,409
Sep 5, 2024	28.20	28.20	27.92	27.93	27.93	-0.88%	3,826
Sep 4, 2024	28.16	28.40	27.83	28.18	28.18	0.60%	5,413
Sep 3, 2024	28.37	28.41	28.01	28.01	28.01	-1.80%	3,929
Aug 30, 2024	28.49	28.52	28.27	28.52	28.52	0.58%	5,829
Aug 29, 2024	28.07	28.57	28.07	28.36	28.36	0.76%	5,019
Aug 28, 2024	28.28	28.28	28.15	28.15	28.15	-0.27%	360
Aug 27, 2024	28.10	28.22	28.10	28.22	28.22	-0.07%	2,668
Aug 26, 2024	28.59	28.59	28.24	28.24	28.24	-0.16%	13,872
Aug 23, 2024	27.91	28.28	27.91	28.28	28.28	1.38%	6,970
Aug 22, 2024	28.03	28.11	27.90	27.90	27.90	-0.50%	3,235
Aug 21, 2024	27.76	28.04	27.76	28.04	28.04	0.75%	7,175
Aug 20, 2024	28.05	28.05	27.83	27.83	27.83	-0.80%	3,940
Aug 19, 2024	27.99	28.09	27.96	28.06	28.06	0.44%	11,173
Aug 16, 2024	27.92	27.93	27.92	27.93	27.93	0.56%	606
Aug 15, 2024	27.79	27.87	27.74	27.78	27.78	0.92%	7,999
Aug 14, 2024	27.47	27.52	27.43	27.52	27.52	0.12%	13,452
Aug 13, 2024	27.28	27.49	27.28	27.49	27.49	0.66%	2,819
Aug 12, 2024	27.44	27.53	27.31	27.31	27.31	-0.78%	4,265
Aug 9, 2024	27.46	27.60	27.46	27.53	27.53	-0.47%	4,715
Aug 8, 2024	27.29	27.71	27.29	27.65	27.65	1.85%	1,439
Aug 7, 2024	27.47	27.47	27.15	27.15	27.15	-0.18%	775
Aug 6, 2024	27.06	27.20	27.06	27.20	27.20	1.07%	1,015
Aug 5, 2024	26.08	27.12	26.08	26.91	26.91	-2.54%	4,801
Aug 2, 2024	27.30	27.62	27.30	27.62	27.62	-1.30%	1,503
Aug 1, 2024	28.19	28.38	27.82	27.98	27.98	-1.11%	8,215
Jul 31, 2024	28.50	28.76	28.29	28.29	28.29	-0.11%	7,382
Jul 30, 2024	28.38	28.38	28.18	28.32	28.32	0.39%	3,979
Jul 29, 2024	27.84	28.33	27.84	28.21	28.21	-0.10%	11,664
Jul 26, 2024	28.09	28.30	28.02	28.24	28.24	0.75%	6,487
Jul 25, 2024	27.78	28.26	27.78	28.03	28.03	2.61%	4,865
Jul 24, 2024	27.65	27.78	27.32	27.32	27.32	-1.45%	3,113
Jul 23, 2024	27.74	27.79	27.72	27.72	27.72	0.29%	2,207
Jul 22, 2024	27.41	27.64	27.31	27.64	27.64	1.33%	6,316
Jul 19, 2024	27.37	27.45	27.26	27.28	27.28	-0.34%	840
Jul 18, 2024	27.78	27.83	27.37	27.37	27.37	-1.40%	2,524
Jul 17, 2024	27.62	28.00	27.62	27.76	27.76	-0.54%	15,449
Jul 16, 2024	27.27	27.97	27.27	27.91	27.91	2.02%	11,941
Jul 15, 2024	27.09	27.42	27.09	27.36	27.36	1.17%	12,092
Jul 12, 2024	26.80	27.19	26.80	27.04	27.04	1.20%	9,301
Jul 11, 2024	26.50	26.74	26.50	26.72	26.72	1.95%	7,580
Jul 10, 2024	26.06	26.21	26.06	26.21	26.21	0.27%	10,901
Jul 9, 2024	26.27	26.27	26.14	26.14	26.14	-0.53%	11,398
Jul 8, 2024	26.16	26.38	26.16	26.28	26.28	0.08%	10,226
Jul 5, 2024	26.11	26.29	26.11	26.26	26.26	0.11%	12,174
Jul 3, 2024	26.28	26.28	26.23	26.23	26.23	-0.23%	3,721
Jul 2, 2024	26.16	26.29	26.16	26.29	26.29	0.81%	1,868