TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.29	37.48	36.98	37.48	37.48	0.64%	49,655
Nov 19, 2024	36.56	37.24	36.56	37.24	37.24	0.97%	50,127
Nov 18, 2024	36.83	37.11	36.81	36.88	36.88	0.01%	12,852
Nov 15, 2024	37.06	37.16	36.81	36.88	36.88	-0.87%	4,776
Nov 14, 2024	37.79	37.79	37.18	37.20	37.20	-1.18%	4,136
Nov 13, 2024	38.02	38.09	37.65	37.65	37.65	-0.46%	7,309
Nov 12, 2024	38.10	38.33	37.78	37.82	37.82	-1.19%	5,947
Nov 11, 2024	38.23	38.40	38.13	38.28	38.28	0.84%	19,505
Nov 8, 2024	37.46	38.08	37.46	37.96	37.96	2.48%	26,321
Nov 7, 2024	37.10	37.21	36.95	37.04	37.04	0.19%	10,467
Nov 6, 2024	36.62	36.97	36.54	36.97	36.97	5.33%	15,074
Nov 5, 2024	34.99	35.10	34.97	35.10	35.10	2.14%	4,033
Nov 4, 2024	34.36	34.61	34.36	34.36	34.36	-0.15%	7,725
Nov 1, 2024	34.45	34.63	34.36	34.42	34.42	0.25%	2,466
Oct 31, 2024	34.67	34.67	34.33	34.33	34.33	-1.30%	1,550
Oct 30, 2024	34.81	35.21	34.78	34.78	34.78	0.07%	5,089
Oct 29, 2024	34.50	34.80	34.50	34.76	34.76	0.19%	8,994
Oct 28, 2024	34.69	34.71	34.68	34.69	34.69	1.15%	1,899
Oct 25, 2024	34.56	34.59	34.30	34.30	34.30	-0.19%	2,024
Oct 24, 2024	34.28	34.38	34.14	34.37	34.37	0.72%	5,306
Oct 23, 2024	34.18	34.18	34.00	34.12	34.12	-0.57%	15,166
Oct 22, 2024	34.25	34.39	34.25	34.32	34.32	0.01%	2,893
Oct 21, 2024	34.60	34.60	34.17	34.31	34.31	-0.89%	8,840
Oct 18, 2024	34.65	34.65	34.57	34.62	34.62	0.08%	4,259
Oct 17, 2024	34.48	34.60	34.39	34.60	34.60	-0.16%	2,714
Oct 16, 2024	34.52	34.70	34.52	34.65	34.65	1.18%	4,640
Oct 15, 2024	34.25	34.47	34.25	34.25	34.25	-	6,162
Oct 14, 2024	34.17	34.30	34.10	34.25	34.25	0.45%	5,839
Oct 11, 2024	33.60	34.10	33.60	34.10	34.10	2.14%	3,500
Oct 10, 2024	33.27	33.42	33.17	33.38	33.38	0.03%	6,789
Oct 9, 2024	33.25	33.43	33.24	33.37	33.37	0.48%	5,454
Oct 8, 2024	32.83	33.21	32.83	33.21	33.21	1.08%	2,169
Oct 7, 2024	32.91	32.91	32.76	32.86	32.86	-0.89%	1,840
Oct 4, 2024	33.18	33.18	32.93	33.15	33.15	1.30%	4,047
Oct 3, 2024	32.66	32.82	32.55	32.73	32.73	-0.44%	3,139
Oct 2, 2024	32.89	32.91	32.87	32.87	32.87	-0.18%	1,203
Oct 1, 2024	33.21	33.21	32.59	32.93	32.93	-0.79%	5,339
Sep 30, 2024	33.06	33.37	33.00	33.19	33.19	-	3,079
Sep 27, 2024	33.16	33.50	33.13	33.19	33.19	0.87%	3,208
Sep 26, 2024	33.19	33.19	32.89	32.91	32.91	0.38%	1,795
Sep 25, 2024	33.03	33.03	32.78	32.78	32.78	-1.07%	3,454
Sep 24, 2024	33.20	33.20	33.11	33.13	33.13	0.04%	2,127
Sep 23, 2024	33.26	33.32	33.07	33.12	33.12	-	4,550
Sep 20, 2024	33.32	33.32	33.02	33.12	33.12	-0.43%	6,021
Sep 19, 2024	33.22	33.35	33.01	33.26	33.26	2.41%	4,961
Sep 18, 2024	32.55	32.93	32.41	32.48	32.48	0.01%	3,127
Sep 17, 2024	32.56	32.85	32.48	32.48	32.48	0.55%	1,485
Sep 16, 2024	32.20	32.30	32.10	32.30	32.30	0.63%	3,785
Sep 13, 2024	31.79	32.18	31.79	32.10	32.10	1.79%	4,084
Sep 12, 2024	31.29	31.54	31.08	31.54	31.54	1.34%	4,164
Sep 11, 2024	30.64	31.12	30.40	31.12	31.12	0.55%	2,486
Sep 10, 2024	31.24	31.24	30.84	30.95	30.95	-1.25%	3,501
Sep 9, 2024	31.40	31.50	31.32	31.34	31.34	0.39%	6,899
Sep 6, 2024	31.69	31.87	31.22	31.22	31.22	-1.40%	5,476
Sep 5, 2024	31.70	31.81	31.51	31.66	31.66	-0.85%	4,188
Sep 4, 2024	32.07	32.07	31.77	31.93	31.93	0.41%	1,670
Sep 3, 2024	32.25	32.31	31.79	31.80	31.80	-2.47%	3,772
Aug 30, 2024	32.62	32.62	32.29	32.60	32.60	0.43%	4,146
Aug 29, 2024	32.49	32.74	32.46	32.46	32.46	0.74%	11,440
Aug 28, 2024	32.44	32.50	32.11	32.23	32.23	-0.96%	15,449
Aug 27, 2024	32.40	32.57	32.37	32.54	32.54	-0.56%	5,684
Aug 26, 2024	33.10	33.10	32.72	32.72	32.72	-0.53%	9,512
Aug 23, 2024	32.29	32.89	32.29	32.89	32.89	2.12%	5,629
Aug 22, 2024	32.50	32.50	32.17	32.21	32.21	-0.60%	4,748
Aug 21, 2024	32.25	32.40	32.24	32.40	32.40	1.03%	3,138
Aug 20, 2024	32.38	32.38	32.02	32.07	32.07	-1.01%	2,923
Aug 19, 2024	32.15	32.40	32.14	32.40	32.40	0.81%	9,709
Aug 16, 2024	31.88	32.21	31.88	32.14	32.14	0.14%	8,277
Aug 15, 2024	32.00	32.20	32.00	32.10	32.10	2.23%	4,168
Aug 14, 2024	31.36	31.45	31.26	31.40	31.40	-0.31%	4,868
Aug 13, 2024	31.35	31.50	31.35	31.50	31.50	1.35%	2,525
Aug 12, 2024	31.41	31.41	31.06	31.08	31.08	-0.84%	3,952
Aug 9, 2024	31.41	31.47	31.26	31.34	31.34	-0.80%	5,339
Aug 8, 2024	31.14	31.71	31.14	31.59	31.59	1.87%	4,077
Aug 7, 2024	31.84	31.84	30.99	31.01	31.01	-0.86%	7,174
Aug 6, 2024	31.04	31.64	30.95	31.28	31.28	0.89%	9,283
Aug 5, 2024	30.00	31.30	29.92	31.00	31.00	-2.75%	10,654
Aug 2, 2024	32.10	32.10	31.53	31.88	31.88	-3.12%	13,333
Aug 1, 2024	33.81	33.98	32.69	32.91	32.91	-2.47%	9,009
Jul 31, 2024	33.68	34.30	33.50	33.74	33.74	0.20%	12,002
Jul 30, 2024	33.99	34.16	33.62	33.67	33.67	-0.54%	2,788
Jul 29, 2024	34.03	34.15	33.78	33.85	33.85	-0.27%	4,407
Jul 26, 2024	34.05	34.07	33.80	33.94	33.94	1.29%	5,353
Jul 25, 2024	32.88	33.88	32.88	33.51	33.51	2.32%	13,800
Jul 24, 2024	33.27	33.44	32.75	32.75	32.75	-2.33%	5,639
Jul 23, 2024	33.51	33.73	33.47	33.53	33.53	0.07%	4,424
Jul 22, 2024	33.23	33.52	33.19	33.51	33.51	1.57%	4,757
Jul 19, 2024	33.23	33.23	32.93	32.99	32.99	-0.63%	2,056
Jul 18, 2024	33.72	34.02	32.97	33.20	33.20	-1.55%	8,975
Jul 17, 2024	33.56	34.02	33.56	33.72	33.72	-0.65%	8,357
Jul 16, 2024	33.11	33.96	33.11	33.94	33.94	3.04%	19,905
Jul 15, 2024	32.60	33.03	32.60	32.94	32.94	1.76%	22,019
Jul 12, 2024	32.37	32.51	32.35	32.37	32.37	0.88%	6,733
Jul 11, 2024	31.65	32.15	31.63	32.09	32.09	2.62%	7,262
Jul 10, 2024	31.09	31.27	31.06	31.27	31.27	0.53%	3,013
Jul 9, 2024	31.27	31.27	31.10	31.10	31.10	-1.04%	1,126
Jul 8, 2024	31.32	31.56	31.32	31.43	31.43	0.35%	16,090
Jul 5, 2024	31.00	31.32	31.00	31.32	31.32	0.01%	4,834
Jul 3, 2024	31.36	31.38	31.32	31.32	31.32	-0.07%	2,318
Jul 2, 2024	31.04	31.34	31.04	31.34	31.34	0.74%	5,123