TMFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.50	20.50	19.81	19.87	19.87	-2.67%	8,937
Feb 20, 2025	20.50	20.50	20.23	20.41	20.41	-0.92%	7,439
Feb 19, 2025	20.86	20.89	20.60	20.60	20.60	-1.44%	3,698
Feb 18, 2025	20.81	20.90	20.81	20.90	20.90	0.63%	10,066
Feb 14, 2025	20.83	20.83	20.67	20.77	20.77	-0.35%	14,291
Feb 13, 2025	20.69	20.84	20.64	20.84	20.84	0.88%	6,375
Feb 12, 2025	20.49	20.68	20.49	20.66	20.66	-0.30%	8,926
Feb 11, 2025	20.88	20.88	20.67	20.72	20.72	-1.17%	6,842
Feb 10, 2025	21.04	21.04	20.92	20.97	20.97	0.39%	9,987
Feb 7, 2025	20.98	21.11	20.85	20.89	20.89	0.10%	14,908
Feb 6, 2025	21.00	21.00	20.79	20.87	20.87	-0.15%	6,322
Feb 5, 2025	20.82	20.90	20.79	20.90	20.90	0.65%	8,820
Feb 4, 2025	20.74	20.78	20.67	20.77	20.77	0.62%	20,395
Feb 3, 2025	20.47	20.75	20.33	20.64	20.64	-0.97%	23,614
Jan 31, 2025	21.12	21.12	20.80	20.84	20.84	-0.63%	17,136
Jan 30, 2025	20.89	21.04	20.89	20.97	20.97	0.98%	16,744
Jan 29, 2025	20.99	20.99	20.77	20.77	20.77	-0.68%	21,803
Jan 28, 2025	20.90	20.93	20.56	20.91	20.91	1.64%	6,648
Jan 27, 2025	20.36	20.76	20.36	20.57	20.57	-0.94%	11,220
Jan 24, 2025	20.87	21.00	20.71	20.77	20.77	0.09%	24,537
Jan 23, 2025	20.60	20.75	20.44	20.75	20.75	0.84%	4,753
Jan 22, 2025	20.67	20.67	20.58	20.58	20.58	0.15%	6,574
Jan 21, 2025	20.34	20.55	20.32	20.55	20.55	2.03%	9,424
Jan 17, 2025	20.32	20.32	20.13	20.14	20.14	0.30%	5,374
Jan 16, 2025	20.02	20.12	19.93	20.08	20.08	0.70%	2,879
Jan 15, 2025	20.05	20.09	19.91	19.94	19.94	1.53%	14,021
Jan 14, 2025	19.73	19.74	19.52	19.64	19.64	0.72%	9,155
Jan 13, 2025	19.25	19.50	19.19	19.50	19.50	-	7,495
Jan 10, 2025	19.62	19.62	19.38	19.50	19.50	-1.52%	16,063
Jan 8, 2025	19.82	19.82	19.56	19.80	19.80	0.18%	9,716
Jan 7, 2025	20.08	20.08	19.69	19.77	19.77	-0.85%	14,593
Jan 6, 2025	20.06	20.09	19.92	19.94	19.94	0.54%	13,103
Jan 3, 2025	19.65	19.83	19.63	19.83	19.83	1.21%	9,121
Jan 2, 2025	19.75	19.78	19.48	19.59	19.59	0.31%	14,516
Dec 31, 2024	19.72	19.72	19.49	19.53	19.53	-0.51%	19,266
Dec 30, 2024	19.65	19.69	19.45	19.63	19.63	-1.01%	7,879
Dec 27, 2024	19.96	20.00	19.71	19.83	19.83	-1.40%	14,643
Dec 26, 2024	20.00	20.11	20.00	20.11	20.11	0.40%	5,671
Dec 24, 2024	19.92	20.03	19.88	20.03	20.03	0.70%	9,127
Dec 23, 2024	19.89	19.89	19.73	19.89	19.89	-	10,524
Dec 20, 2024	19.49	20.01	19.32	19.89	19.89	1.22%	13,361
Dec 19, 2024	19.88	19.88	19.59	19.65	19.65	-0.05%	24,584
Dec 18, 2024	20.52	20.52	19.66	19.66	19.66	-4.24%	43,788
Dec 17, 2024	20.53	20.59	20.49	20.53	20.53	-0.66%	12,951
Dec 16, 2024	20.50	20.72	20.50	20.67	20.65	0.40%	11,635
Dec 13, 2024	20.92	20.92	20.51	20.58	20.57	-0.58%	7,300
Dec 12, 2024	20.74	20.81	20.70	20.71	20.69	-0.36%	14,711
Dec 11, 2024	20.72	20.82	20.68	20.78	20.77	1.12%	17,654
Dec 10, 2024	20.68	20.73	20.55	20.55	20.54	-1.04%	17,799
Dec 9, 2024	21.00	21.00	20.74	20.77	20.75	-0.78%	13,949
Dec 6, 2024	20.87	20.95	20.87	20.93	20.92	0.86%	12,415
Dec 5, 2024	20.90	20.91	20.75	20.75	20.74	-0.93%	13,091
Dec 4, 2024	20.80	20.95	20.78	20.95	20.93	1.23%	18,145
Dec 3, 2024	20.80	20.80	20.59	20.69	20.68	-	33,331
Dec 2, 2024	20.80	20.80	20.64	20.69	20.68	-0.09%	56,991
Nov 29, 2024	20.73	20.78	20.71	20.71	20.70	0.33%	15,181
Nov 27, 2024	20.79	20.81	20.60	20.64	20.63	-0.43%	7,910
Nov 26, 2024	20.76	20.76	20.67	20.73	20.72	-0.38%	21,261
Nov 25, 2024	20.75	20.90	20.75	20.81	20.80	1.48%	19,844
Nov 22, 2024	20.31	20.52	20.31	20.51	20.49	1.21%	34,591
Nov 21, 2024	20.00	20.27	20.00	20.26	20.25	1.96%	25,639
Nov 20, 2024	19.69	19.88	19.67	19.87	19.86	0.71%	16,957
Nov 19, 2024	19.38	19.73	19.36	19.73	19.72	0.96%	19,292
Nov 18, 2024	19.49	19.59	19.49	19.54	19.53	0.27%	10,238
Nov 15, 2024	19.74	19.74	19.46	19.49	19.48	-1.76%	8,943
Nov 14, 2024	20.00	20.00	19.81	19.84	19.83	-0.71%	10,618
Nov 13, 2024	20.09	20.19	19.98	19.98	19.97	-0.03%	6,104
Nov 12, 2024	20.06	20.11	19.93	19.99	19.98	-0.67%	36,860
Nov 11, 2024	20.02	20.18	20.02	20.12	20.11	1.10%	22,143
Nov 8, 2024	19.73	19.92	19.71	19.90	19.89	1.16%	5,343
Nov 7, 2024	19.54	19.71	19.54	19.67	19.66	1.09%	16,232
Nov 6, 2024	19.35	19.46	19.25	19.46	19.45	2.64%	14,875
Nov 5, 2024	18.73	18.96	18.73	18.96	18.95	1.62%	5,525
Nov 4, 2024	18.64	18.74	18.64	18.66	18.65	0.16%	5,021
Nov 1, 2024	18.60	18.71	18.60	18.63	18.62	0.45%	7,748
Oct 31, 2024	18.71	18.71	18.55	18.55	18.53	-0.66%	3,041
Oct 30, 2024	18.65	18.82	18.65	18.67	18.66	-0.35%	15,514
Oct 29, 2024	18.73	18.76	18.72	18.74	18.72	-0.03%	13,136
Oct 28, 2024	18.71	18.79	18.71	18.74	18.73	0.70%	5,754
Oct 25, 2024	18.73	18.73	18.56	18.61	18.60	-0.02%	3,255
Oct 24, 2024	18.65	18.70	18.61	18.61	18.60	0.29%	4,609
Oct 23, 2024	18.67	18.67	18.56	18.56	18.55	-0.98%	613
Oct 22, 2024	18.79	18.79	18.70	18.75	18.73	-0.77%	15,429
Oct 21, 2024	19.03	19.03	18.80	18.89	18.88	-0.79%	6,284
Oct 18, 2024	19.03	19.04	19.00	19.04	19.03	0.47%	5,671
Oct 17, 2024	19.08	19.08	18.95	18.95	18.94	-0.47%	4,207
Oct 16, 2024	19.01	19.04	19.00	19.04	19.03	0.42%	6,469
Oct 15, 2024	19.00	19.07	18.96	18.96	18.95	-0.26%	10,111
Oct 14, 2024	18.95	19.01	18.87	19.01	19.00	0.48%	5,016
Oct 11, 2024	18.87	18.92	18.87	18.92	18.91	1.38%	8,407
Oct 10, 2024	18.61	18.70	18.61	18.66	18.65	-0.30%	6,278
Oct 9, 2024	18.59	18.72	18.59	18.72	18.71	0.79%	3,783
Oct 8, 2024	18.44	18.59	18.44	18.57	18.56	0.72%	7,647
Oct 7, 2024	18.57	18.57	18.40	18.44	18.43	-0.83%	3,902
Oct 4, 2024	18.59	18.59	18.49	18.59	18.58	0.94%	10,081
Oct 3, 2024	18.44	18.44	18.34	18.42	18.41	-0.41%	3,679
Oct 2, 2024	18.44	18.53	18.44	18.50	18.48	-0.03%	13,904
Oct 1, 2024	18.41	18.59	18.40	18.50	18.49	-0.95%	6,594
Sep 30, 2024	18.63	18.68	18.53	18.68	18.67	0.26%	12,181
Sep 27, 2024	18.77	18.80	18.63	18.63	18.62	-0.21%	4,746