TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	35.15	35.23	35.11	35.11	35.11	-1.55%	2,492
Sep 2, 2026	35.83	35.83	35.66	35.66	35.66	0.88%	1,937
Sep 1, 2026	35.38	35.38	35.35	35.35	35.35	-1.34%	510
Aug 31, 2026	36.03	36.03	35.78	35.83	35.83	-0.83%	1,401
Aug 28, 2026	36.13	36.50	36.13	36.13	36.13	-0.52%	2,222
Aug 27, 2026	36.62	36.62	36.23	36.32	36.32	-0.69%	3,638
Aug 26, 2026	36.38	36.57	36.38	36.57	36.57	0.20%	1,255
Aug 25, 2026	36.43	36.61	36.37	36.50	36.50	0.14%	6,069
Aug 24, 2026	36.55	36.62	36.38	36.45	36.45	-0.73%	5,602
Aug 21, 2026	36.45	36.72	36.45	36.72	36.72	1.06%	1,513
Aug 20, 2026	36.46	36.46	36.34	36.34	36.34	-1.58%	1,194
Aug 19, 2026	37.11	37.21	36.92	36.92	36.92	1.04%	3,031
Aug 18, 2026	36.87	36.88	36.54	36.54	36.54	-1.27%	3,745
Aug 17, 2026	37.00	37.08	36.94	37.01	37.01	-1.04%	2,496
Aug 14, 2026	37.24	37.42	37.21	37.40	37.40	0.59%	4,549
Aug 13, 2026	36.82	37.18	36.81	37.18	37.18	0.76%	2,962
Aug 12, 2026	36.76	36.93	36.64	36.90	36.90	0.19%	2,158
Aug 11, 2026	36.83	37.14	36.83	36.83	36.83	-0.19%	1,672
Aug 10, 2026	36.92	37.02	36.82	36.90	36.90	-0.31%	4,263
Aug 7, 2026	36.72	37.17	36.72	37.01	37.01	0.91%	7,335
Aug 6, 2026	36.58	36.72	36.58	36.68	36.68	-0.10%	3,761