TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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