TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.46	34.57	34.25	34.54	34.54	0.32%	5,679
Nov 12, 2026	34.86	35.18	34.43	34.43	34.43	-2.30%	6,075
Nov 11, 2026	35.05	35.29	35.05	35.24	35.24	0.86%	3,977
Nov 10, 2026	35.06	35.06	34.91	34.94	34.94	-1.80%	4,356
Nov 9, 2026	35.25	35.79	35.16	35.58	35.58	3.07%	3,723
Nov 6, 2026	34.66	34.66	34.52	34.52	34.52	-0.25%	6,886
Nov 5, 2026	35.75	35.75	34.56	34.61	34.61	-2.07%	4,575
Nov 4, 2026	35.38	35.51	35.12	35.34	35.34	2.49%	7,418
Nov 3, 2026	34.49	34.69	34.48	34.48	34.48	-0.20%	3,165
Nov 2, 2026	34.01	34.90	34.01	34.55	34.55	1.56%	5,655
Oct 30, 2026	34.35	34.35	33.76	34.02	34.02	-2.74%	6,094
Oct 29, 2026	35.00	35.05	34.89	34.98	34.98	1.24%	4,532
Oct 28, 2026	34.46	34.55	34.32	34.55	34.55	1.05%	1,980
Oct 27, 2026	34.14	34.19	33.84	34.19	34.19	0.86%	4,932
Oct 26, 2026	33.85	33.95	33.85	33.90	33.90	-0.03%	1,217
Oct 23, 2026	33.74	33.99	33.74	33.91	33.91	-0.76%	3,653
Oct 22, 2026	33.90	34.17	33.90	34.17	34.17	1.81%	4,455
Oct 21, 2026	33.68	33.68	33.56	33.56	33.56	-0.14%	2,892
Oct 20, 2026	33.10	33.74	33.10	33.61	33.61	1.73%	7,015
Oct 19, 2026	32.80	33.09	32.80	33.04	33.04	0.48%	5,009
Oct 16, 2026	33.26	33.33	32.86	32.88	32.88	-0.95%	2,645
Oct 15, 2026	32.68	33.20	32.68	33.20	33.20	2.47%	3,826
Oct 14, 2026	32.77	32.77	32.27	32.40	32.40	-1.73%	8,205
Oct 13, 2026	33.01	33.01	32.82	32.97	32.97	0.09%	2,438
Oct 12, 2026	32.83	32.95	32.77	32.94	32.94	0.12%	6,886
Oct 9, 2026	32.98	32.98	32.85	32.90	32.90	0.30%	9,014
Oct 8, 2026	32.65	32.91	32.53	32.80	32.80	0.37%	9,119
Oct 7, 2026	32.93	32.93	32.66	32.68	32.68	-1.86%	7,059
Oct 6, 2026	33.47	33.59	33.26	33.30	33.30	-0.18%	9,498
Oct 5, 2026	33.07	33.36	33.04	33.36	33.36	0.66%	3,170
Oct 2, 2026	33.13	33.30	32.97	33.14	33.14	0.45%	4,590
Oct 1, 2026	32.75	33.03	32.48	32.99	32.99	1.01%	11,345
Sep 30, 2026	32.82	32.82	32.66	32.66	32.66	-0.49%	1,364
Sep 29, 2026	32.77	32.88	32.60	32.82	32.82	0.25%	2,990
Sep 28, 2026	32.62	32.83	32.62	32.74	32.74	-0.92%	11,939
Sep 25, 2026	32.80	33.19	32.80	33.04	33.04	0.34%	2,007
Sep 24, 2026	32.66	32.93	32.66	32.93	32.93	0.48%	1,650
Sep 23, 2026	32.96	33.01	32.77	32.77	32.77	-1.62%	1,645
Sep 22, 2026	33.46	33.56	33.22	33.31	33.31	-0.46%	8,848
Sep 21, 2026	33.40	33.47	33.36	33.47	33.47	0.24%	2,592
Sep 18, 2026	33.39	33.46	33.39	33.39	33.39	-0.52%	3,385
Sep 17, 2026	34.14	34.14	33.56	33.56	33.56	-0.20%	3,930
Sep 16, 2026	33.75	33.98	33.44	33.63	33.63	-0.84%	6,648
Sep 15, 2026	34.48	34.48	33.91	33.91	33.91	-1.90%	4,244
Sep 14, 2026	34.45	34.72	34.45	34.57	34.57	-0.15%	4,014
Sep 11, 2026	34.40	34.62	34.40	34.62	34.62	1.41%	1,307
Sep 10, 2026	34.21	34.24	34.14	34.14	34.14	-0.34%	1,695
Sep 9, 2026	34.54	34.54	34.26	34.26	34.26	-1.54%	760
Sep 8, 2026	35.03	35.03	34.79	34.79	34.79	-1.10%	3,702
Sep 4, 2026	34.99	35.19	34.99	35.18	35.18	0.21%	2,755