TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.85	32.85	32.85	32.85	-	-1.04%	62
Mar 27, 2025	33.33	33.38	32.99	33.20	33.20	-0.59%	9,433
Mar 26, 2025	33.80	33.98	33.23	33.39	33.39	-1.23%	5,290
Mar 25, 2025	33.73	33.82	33.68	33.81	33.81	0.32%	4,234
Mar 24, 2025	33.24	33.70	33.24	33.70	33.70	3.03%	9,018
Mar 21, 2025	32.49	32.76	32.40	32.71	32.71	-0.96%	9,276
Mar 20, 2025	32.79	33.27	32.79	33.03	33.03	-0.15%	1,275
Mar 19, 2025	32.68	33.15	32.54	33.08	33.08	1.17%	3,422
Mar 18, 2025	32.70	32.70	32.45	32.70	32.70	-0.65%	17,282
Mar 17, 2025	32.34	33.00	32.34	32.91	32.91	1.48%	10,272
Mar 14, 2025	31.96	32.43	31.96	32.43	32.43	2.59%	5,573
Mar 13, 2025	32.27	32.27	31.45	31.61	31.61	-2.08%	13,172
Mar 12, 2025	32.40	32.40	32.00	32.28	32.28	0.74%	12,344
Mar 11, 2025	32.06	32.28	31.73	32.04	32.04	-0.02%	13,059
Mar 10, 2025	32.55	32.64	31.68	32.05	32.05	-3.13%	14,473
Mar 7, 2025	33.05	33.19	32.17	33.09	33.09	0.06%	14,875
Mar 6, 2025	33.41	33.77	33.00	33.07	33.07	-2.63%	6,477
Mar 5, 2025	33.38	34.00	33.38	33.96	33.96	1.83%	7,491
Mar 4, 2025	33.42	33.85	32.69	33.35	33.35	-1.40%	23,156
Mar 3, 2025	34.65	34.68	33.81	33.82	33.82	-2.22%	22,621
Feb 28, 2025	34.33	34.59	34.01	34.59	34.59	0.71%	22,969
Feb 27, 2025	35.03	35.03	34.35	34.35	34.35	-1.48%	77,108
Feb 26, 2025	34.98	35.21	34.81	34.86	34.86	0.82%	15,000
Feb 25, 2025	34.67	35.03	34.28	34.58	34.58	-0.09%	15,288
Feb 24, 2025	35.06	35.10	34.46	34.61	34.61	-1.09%	25,688
Feb 21, 2025	36.30	36.30	34.89	34.99	34.99	-3.30%	19,897
Feb 20, 2025	36.44	36.44	35.83	36.18	36.18	-0.75%	6,821
Feb 19, 2025	36.82	36.82	36.46	36.46	36.46	-1.33%	7,349
Feb 18, 2025	36.62	36.95	36.44	36.95	36.95	1.23%	9,435
Feb 14, 2025	36.57	36.62	36.40	36.50	36.50	0.02%	10,964
Feb 13, 2025	36.58	36.58	36.16	36.49	36.49	0.34%	10,642
Feb 12, 2025	36.22	36.44	36.19	36.37	36.37	-1.05%	11,274
Feb 11, 2025	36.68	36.78	36.58	36.76	36.76	-0.42%	13,082
Feb 10, 2025	37.30	37.30	36.91	36.91	36.91	-0.24%	10,431
Feb 7, 2025	37.40	37.40	36.92	37.00	37.00	-0.83%	9,618
Feb 6, 2025	37.76	37.76	37.07	37.31	37.31	-0.65%	9,407
Feb 5, 2025	37.50	37.55	37.40	37.55	37.55	0.29%	5,625
Feb 4, 2025	37.07	37.47	37.07	37.45	37.45	0.93%	10,893
Feb 3, 2025	36.60	37.34	36.54	37.10	37.10	-1.06%	17,373
Jan 31, 2025	37.88	38.00	37.47	37.50	37.50	-0.98%	7,255
Jan 30, 2025	37.80	38.00	37.80	37.87	37.87	0.79%	10,972
Jan 29, 2025	37.49	37.69	37.44	37.58	37.58	-0.18%	11,306
Jan 28, 2025	37.40	37.67	37.24	37.64	37.64	0.97%	4,586
Jan 27, 2025	37.08	37.69	37.08	37.28	37.28	-0.90%	11,467
Jan 24, 2025	37.83	37.85	37.62	37.62	37.62	-0.79%	7,830
Jan 23, 2025	37.83	37.92	37.50	37.92	37.92	-0.16%	85,596
Jan 22, 2025	38.17	38.17	37.91	37.98	37.98	-0.16%	20,470
Jan 21, 2025	37.62	38.04	37.60	38.04	38.04	1.86%	12,952
Jan 17, 2025	37.62	37.62	37.20	37.34	37.34	0.56%	13,452
Jan 16, 2025	37.16	37.25	37.00	37.14	37.14	0.21%	10,353