TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.30	36.30	34.89	34.99	34.99	-3.30%	19,896
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
Jan 15, 2025	37.38	37.38	36.87	37.06	37.06	1.20%	7,241
Jan 14, 2025	36.34	36.62	36.13	36.62	36.62	1.91%	13,908
Jan 13, 2025	35.34	35.94	35.34	35.94	35.94	0.66%	9,089
Jan 10, 2025	36.03	36.03	35.53	35.70	35.70	-2.06%	8,399
Jan 8, 2025	36.11	36.45	36.02	36.45	36.45	0.63%	16,334
Jan 7, 2025	36.60	36.70	36.04	36.22	36.22	0.26%	17,145
Jan 6, 2025	36.01	36.17	35.13	36.13	36.13	1.05%	16,495
Jan 3, 2025	35.42	35.76	35.42	35.76	35.76	1.43%	7,730
Jan 2, 2025	35.87	35.87	35.11	35.25	35.25	-0.37%	18,694
Dec 31, 2024	35.62	35.65	35.31	35.38	35.38	-0.14%	17,801
Dec 30, 2024	35.40	35.54	35.09	35.43	35.43	-0.82%	23,550
Dec 27, 2024	35.92	36.04	35.50	35.73	35.73	-1.28%	22,664
Dec 26, 2024	35.92	36.23	35.92	36.19	36.19	0.42%	10,608
Dec 24, 2024	35.75	36.07	35.66	36.04	36.04	0.96%	7,419
Dec 23, 2024	35.98	35.98	35.50	35.70	35.70	-0.31%	12,891
Dec 20, 2024	35.45	36.13	35.30	35.81	35.81	0.67%	11,012
Dec 19, 2024	36.03	36.17	35.51	35.57	35.57	-0.50%	31,713
Dec 18, 2024	37.37	37.37	35.60	35.75	35.75	-3.77%	25,826
Dec 17, 2024	37.35	37.35	37.05	37.15	37.15	-1.07%	11,835
Dec 16, 2024	37.73	37.73	37.34	37.55	37.55	-0.12%	14,312
Dec 13, 2024	37.89	38.08	37.55	37.60	37.60	-0.91%	12,466
Dec 12, 2024	38.15	38.24	37.94	37.94	37.94	-1.13%	9,899
Dec 11, 2024	38.27	38.47	38.21	38.38	38.38	1.07%	11,625
Dec 10, 2024	38.29	38.29	37.97	37.97	37.97	-0.81%	15,533
Dec 9, 2024	38.62	38.67	38.10	38.28	38.28	-0.40%	11,124
Dec 6, 2024	38.44	38.44	38.29	38.43	38.43	0.68%	5,752
Dec 5, 2024	38.40	38.50	38.17	38.17	38.17	-1.62%	26,431
Dec 4, 2024	39.05	39.05	38.58	38.80	38.80	-0.31%	17,821
Dec 3, 2024	39.06	39.06	38.69	38.92	38.92	-0.03%	13,921
Dec 2, 2024	39.09	39.09	38.72	38.93	38.93	-0.26%	26,090
Nov 29, 2024	39.23	39.23	38.97	39.03	39.03	0.46%	12,451
Nov 27, 2024	39.14	39.14	38.76	38.85	38.85	-0.56%	16,618
Nov 26, 2024	39.01	39.08	38.82	39.07	39.07	0.01%	26,338
Nov 25, 2024	39.06	39.22	38.91	39.07	39.07	1.21%	40,328
Nov 22, 2024	38.31	38.63	38.14	38.60	38.60	1.40%	53,206
Nov 21, 2024	37.85	38.16	37.61	38.07	38.07	1.57%	86,847
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