TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	34.13	34.21	33.27	33.43	33.43	-4.43%	2,134,537
Oct 9, 2025	35.03	35.22	34.88	34.98	34.98	0.11%	998,417
Oct 8, 2025	34.50	35.04	34.47	34.94	34.94	-0.23%	1,024,164
Oct 7, 2025	35.26	35.42	34.75	35.02	35.02	-1.52%	901,098
Oct 6, 2025	35.52	35.62	35.03	35.56	35.56	2.13%	940,577
Oct 3, 2025	34.45	34.86	34.34	34.82	34.82	0.78%	690,337
Oct 2, 2025	34.78	34.91	34.35	34.55	34.55	-0.75%	796,394
Oct 1, 2025	34.62	35.01	34.39	34.81	34.81	-0.66%	1,029,858
Sep 30, 2025	34.70	35.20	34.28	35.04	35.04	0.83%	1,389,964
Sep 29, 2025	35.09	35.16	34.60	34.75	34.75	-2.31%	881,329
Sep 26, 2025	35.49	35.82	34.89	35.57	35.57	0.40%	857,942
Sep 25, 2025	35.59	36.04	35.38	35.43	35.43	0.08%	906,212
Sep 24, 2025	35.30	35.74	35.21	35.40	35.40	1.17%	853,421
Sep 23, 2025	35.44	35.68	34.95	34.99	34.99	-2.67%	660,916
Sep 22, 2025	35.80	36.15	35.73	35.95	35.72	1.10%	718,411
Sep 19, 2025	35.51	35.84	35.34	35.56	35.33	0.74%	811,481
Sep 18, 2025	35.23	35.66	35.00	35.30	35.07	3.07%	1,454,350
Sep 17, 2025	33.61	34.52	33.22	34.25	34.03	0.74%	1,940,596
Sep 16, 2025	34.26	34.30	33.81	34.00	33.78	-0.38%	765,700
Sep 15, 2025	34.19	34.27	33.86	34.13	33.91	-0.84%	554,198
Sep 12, 2025	34.52	34.89	34.36	34.42	34.20	1.35%	983,894
Sep 11, 2025	34.44	34.44	33.75	33.96	33.74	-1.76%	1,936,269
Sep 10, 2025	35.00	35.22	34.22	34.57	34.35	-1.65%	1,875,988
Sep 9, 2025	34.97	35.44	34.81	35.15	34.92	1.53%	1,727,927
Sep 8, 2025	35.24	35.33	34.56	34.62	34.40	-3.86%	2,345,512
Sep 5, 2025	36.42	36.53	35.96	36.01	35.78	-4.33%	2,570,021
Sep 4, 2025	37.96	38.51	37.64	37.64	37.40	-2.28%	1,419,972
Sep 3, 2025	39.43	39.46	38.19	38.52	38.27	-3.31%	1,817,675
Sep 2, 2025	39.82	40.01	39.54	39.84	39.58	2.21%	1,354,080
Aug 29, 2025	38.70	39.13	38.59	38.98	38.73	2.42%	1,098,579
Aug 28, 2025	38.63	38.78	38.00	38.06	37.81	-1.98%	1,452,788
Aug 27, 2025	39.47	39.65	38.78	38.83	38.58	0.54%	2,013,140
Aug 26, 2025	38.93	39.33	38.59	38.62	38.37	0.29%	953,787
Aug 25, 2025	38.63	38.73	38.24	38.51	38.26	0.79%	1,073,400
Aug 22, 2025	38.52	38.66	37.88	38.21	37.96	-2.05%	3,027,055
Aug 21, 2025	38.85	39.42	38.68	39.01	38.76	1.54%	1,085,770
Aug 20, 2025	38.76	38.79	38.25	38.42	38.17	-0.47%	619,838
Aug 19, 2025	38.92	38.94	38.53	38.60	38.35	-1.78%	778,338
Aug 18, 2025	38.84	39.54	38.79	39.30	39.05	0.87%	934,544
Aug 15, 2025	38.62	39.15	38.47	38.96	38.71	2.18%	646,955
Aug 14, 2025	37.48	38.25	37.47	38.13	37.88	2.44%	861,581
Aug 13, 2025	37.54	37.55	37.07	37.22	36.98	-2.51%	608,934
Aug 12, 2025	38.23	38.67	38.16	38.18	37.93	1.49%	700,396
Aug 11, 2025	37.40	37.74	37.25	37.62	37.38	-0.16%	368,490
Aug 8, 2025	37.62	37.88	37.61	37.68	37.44	1.54%	282,076
Aug 7, 2025	36.87	37.26	36.46	37.11	36.87	0.38%	517,094
Aug 6, 2025	36.94	38.09	36.70	36.97	36.73	1.76%	756,437
Aug 5, 2025	36.90	37.00	36.20	36.33	36.09	-1.04%	709,578
Aug 4, 2025	36.80	37.15	36.55	36.71	36.47	-0.51%	725,995
Aug 1, 2025	37.28	37.35	36.80	36.90	36.66	-4.21%	1,221,393