TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	31.40	31.71	31.40	31.71	31.71	0.19%	1,652
Apr 24, 2025	31.25	31.73	31.15	31.65	31.65	1.73%	10,365
Apr 23, 2025	31.83	31.83	31.11	31.11	31.11	1.91%	4,790
Apr 22, 2025	30.29	30.53	30.12	30.53	30.53	2.00%	4,220
Apr 21, 2025	30.35	30.35	29.78	29.93	29.93	-2.54%	8,099
Apr 17, 2025	30.50	30.81	30.36	30.71	30.71	0.98%	11,442
Apr 16, 2025	30.44	30.73	30.13	30.41	30.41	-1.04%	7,341
Apr 15, 2025	30.80	31.12	30.67	30.73	30.73	-0.41%	10,191
Apr 14, 2025	30.93	30.93	30.53	30.86	30.86	1.41%	11,275
Apr 11, 2025	30.04	30.43	29.73	30.43	30.43	1.41%	7,288
Apr 10, 2025	30.62	30.62	29.84	30.01	30.01	-4.34%	3,273
Apr 9, 2025	28.72	31.37	28.34	31.37	31.37	10.06%	15,942
Apr 8, 2025	30.62	30.62	28.44	28.50	28.50	-3.03%	13,807
Apr 7, 2025	28.23	30.49	28.14	29.39	29.39	-0.61%	64,213
Apr 4, 2025	29.66	29.81	28.79	29.57	29.57	-4.44%	44,782
Apr 3, 2025	31.53	31.58	30.75	30.94	30.94	-6.69%	10,310
Apr 2, 2025	32.46	33.16	32.42	33.16	33.16	1.88%	8,904
Apr 1, 2025	32.32	32.75	32.03	32.55	32.55	0.39%	9,754
Mar 31, 2025	31.98	32.58	31.65	32.42	32.42	-0.04%	8,101
Mar 28, 2025	32.45	32.48	32.23	32.44	32.44	-2.29%	3,586
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