TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	33.61	34.52	33.22	34.25	34.25	0.74%	1,916,056
Sep 16, 2025	34.26	34.30	33.81	34.00	34.00	-0.38%	765,700
Sep 15, 2025	34.19	34.27	33.86	34.13	34.13	-0.84%	554,198
Sep 12, 2025	34.52	34.89	34.36	34.42	34.42	1.35%	983,894
Sep 11, 2025	34.44	34.44	33.75	33.96	33.96	-1.76%	1,936,269
Sep 10, 2025	35.00	35.22	34.22	34.57	34.57	-1.65%	1,875,988
Sep 9, 2025	34.97	35.44	34.81	35.15	35.15	1.53%	1,727,927
Sep 8, 2025	35.24	35.33	34.56	34.62	34.62	-3.86%	2,345,512
Sep 5, 2025	36.42	36.53	35.96	36.01	36.01	-4.33%	2,570,021
Sep 4, 2025	37.96	38.51	37.64	37.64	37.64	-2.28%	1,419,972
Sep 3, 2025	39.43	39.46	38.19	38.52	38.52	-3.31%	1,817,675
Sep 2, 2025	39.82	40.01	39.54	39.84	39.84	2.21%	1,354,080
Aug 29, 2025	38.70	39.13	38.59	38.98	38.98	2.42%	1,098,579
Aug 28, 2025	38.63	38.78	38.00	38.06	38.06	-1.98%	1,452,788
Aug 27, 2025	39.47	39.65	38.78	38.83	38.83	0.54%	2,013,140
Aug 26, 2025	38.93	39.33	38.59	38.62	38.62	0.29%	953,787
Aug 25, 2025	38.63	38.73	38.24	38.51	38.51	0.79%	1,073,400
Aug 22, 2025	38.52	38.66	37.88	38.21	38.21	-2.05%	3,027,055
Aug 21, 2025	38.85	39.42	38.68	39.01	39.01	1.54%	1,085,770
Aug 20, 2025	38.76	38.79	38.25	38.42	38.42	-0.47%	619,838
Aug 19, 2025	38.92	38.94	38.53	38.60	38.60	-1.78%	778,338
Aug 18, 2025	38.84	39.54	38.79	39.30	39.30	0.87%	934,544
Aug 15, 2025	38.62	39.15	38.47	38.96	38.96	2.18%	646,955
Aug 14, 2025	37.48	38.25	37.47	38.13	38.13	2.44%	861,581
Aug 13, 2025	37.54	37.55	37.07	37.22	37.22	-2.51%	608,934
Aug 12, 2025	38.23	38.67	38.16	38.18	38.18	1.49%	700,396
Aug 11, 2025	37.40	37.74	37.25	37.62	37.62	-0.16%	368,490
Aug 8, 2025	37.62	37.88	37.61	37.68	37.68	1.54%	282,076
Aug 7, 2025	36.87	37.26	36.46	37.11	37.11	0.38%	517,094
Aug 6, 2025	36.94	38.09	36.70	36.97	36.97	1.76%	756,437
Aug 5, 2025	36.90	37.00	36.20	36.33	36.33	-1.04%	709,578
Aug 4, 2025	36.80	37.15	36.55	36.71	36.71	-0.51%	725,995
Aug 1, 2025	37.28	37.35	36.80	36.90	36.90	-4.21%	1,221,393
Jul 31, 2025	38.23	38.60	37.87	38.52	38.52	-0.52%	589,555
Jul 30, 2025	38.66	38.95	38.45	38.72	38.72	2.14%	627,537
Jul 29, 2025	39.51	39.51	37.91	37.91	37.91	-5.30%	943,966
Jul 28, 2025	39.79	40.03	39.51	40.03	40.03	2.09%	515,382
Jul 25, 2025	40.08	40.14	39.17	39.21	39.21	-1.85%	617,000
Jul 24, 2025	40.36	40.37	39.39	39.95	39.95	0.86%	727,848
Jul 23, 2025	39.64	39.99	39.44	39.61	39.61	1.49%	747,409
Jul 22, 2025	39.48	39.55	38.65	39.03	39.03	-1.74%	1,088,106
Jul 21, 2025	39.37	39.74	38.95	39.72	39.72	-2.46%	1,004,135
Jul 18, 2025	40.49	40.96	40.44	40.72	40.72	-0.37%	669,290
Jul 17, 2025	40.72	41.06	40.35	40.87	40.87	0.02%	536,421
Jul 16, 2025	40.62	42.18	40.06	40.86	40.86	-0.37%	2,602,041
Jul 15, 2025	39.73	41.14	39.72	41.01	41.01	2.24%	1,730,307
Jul 14, 2025	40.25	40.54	39.76	40.11	40.11	0.53%	935,721
Jul 11, 2025	39.29	40.04	39.23	39.90	39.90	4.42%	571,986
Jul 10, 2025	38.42	38.87	38.14	38.21	38.21	-0.29%	963,577
Jul 9, 2025	39.28	39.30	38.30	38.32	38.32	-3.01%	961,040