TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	36.05	36.14	35.54	35.65	-	-4.23%	899,976
Mar 27, 2025	37.30	37.55	37.10	37.22	37.22	0.92%	628,326
Mar 26, 2025	36.59	36.97	36.37	36.88	36.88	2.08%	699,459
Mar 25, 2025	36.39	36.45	35.77	36.13	36.13	-1.20%	1,055,810
Mar 24, 2025	36.03	36.63	35.98	36.57	36.14	3.25%	776,190
Mar 21, 2025	34.69	35.50	34.61	35.42	35.00	2.02%	749,456
Mar 20, 2025	33.69	34.85	33.63	34.72	34.31	-0.40%	1,306,495
Mar 19, 2025	35.38	35.75	34.78	34.86	34.45	-1.36%	810,729
Mar 18, 2025	36.03	36.03	34.98	35.34	34.92	-0.39%	904,669
Mar 17, 2025	35.18	35.72	34.80	35.48	35.06	-1.33%	979,622
Mar 14, 2025	36.14	36.33	35.68	35.96	35.54	1.67%	919,648
Mar 13, 2025	36.64	36.89	35.28	35.37	34.95	-2.59%	1,189,385
Mar 12, 2025	36.15	36.39	35.69	36.31	35.88	1.88%	698,811
Mar 11, 2025	34.96	35.93	34.39	35.64	35.22	2.35%	1,043,201
Mar 10, 2025	34.80	35.00	34.20	34.82	34.41	-3.25%	1,120,288
Mar 7, 2025	34.73	36.12	34.73	35.99	35.57	1.27%	1,513,502
Mar 6, 2025	35.48	36.34	35.14	35.54	35.12	0.97%	1,147,707
Mar 5, 2025	34.26	35.31	33.99	35.20	34.79	2.41%	1,662,181
Mar 4, 2025	33.28	34.55	32.93	34.37	33.97	3.74%	1,507,363
Mar 3, 2025	34.41	34.43	33.01	33.13	32.74	-1.43%	1,389,790
Feb 28, 2025	34.28	34.69	33.57	33.61	33.22	-3.56%	1,584,654
Feb 27, 2025	34.83	35.02	34.31	34.85	34.44	2.05%	1,234,259
Feb 26, 2025	34.68	34.96	34.01	34.15	33.75	-1.67%	1,089,719
Feb 25, 2025	35.24	35.43	34.61	34.73	34.32	-5.08%	885,132
Feb 24, 2025	37.22	37.29	36.33	36.59	36.16	-0.84%	626,343
Feb 21, 2025	37.82	37.89	36.49	36.90	36.47	-3.48%	969,944
Feb 20, 2025	38.31	38.31	37.93	38.23	37.78	-1.01%	432,224
Feb 19, 2025	38.93	39.03	38.31	38.62	38.17	-0.31%	766,779
Feb 18, 2025	38.19	38.82	37.81	38.74	38.28	3.58%	761,524
Feb 14, 2025	37.08	37.43	36.74	37.40	36.96	-1.42%	1,190,090
Feb 13, 2025	38.76	38.78	37.66	37.94	37.49	-4.91%	1,980,992
Feb 12, 2025	39.83	40.40	39.43	39.90	39.43	4.15%	2,020,174
Feb 11, 2025	38.19	38.39	38.00	38.31	37.86	1.92%	1,054,260
Feb 10, 2025	37.28	37.79	36.94	37.59	37.15	0.97%	1,365,761
Feb 7, 2025	37.25	37.65	37.02	37.23	36.79	2.08%	1,933,398
Feb 6, 2025	36.45	36.84	36.12	36.47	36.04	0.03%	1,705,438
Feb 5, 2025	37.00	37.05	36.06	36.46	36.03	-4.90%	2,322,991
Feb 4, 2025	39.45	39.53	38.27	38.34	37.89	-0.78%	1,766,297
Feb 3, 2025	38.02	39.09	37.35	38.64	38.19	-2.35%	2,716,994
Jan 31, 2025	38.74	39.99	38.36	39.57	39.11	1.96%	2,607,598
Jan 30, 2025	38.66	38.96	38.27	38.81	38.35	-0.89%	2,005,072
Jan 29, 2025	38.64	39.68	38.39	39.16	38.70	0.54%	1,957,863
Jan 28, 2025	39.36	39.62	38.91	38.95	38.49	0.46%	1,457,572
Jan 27, 2025	38.96	39.36	38.59	38.77	38.31	-3.70%	1,527,066
Jan 24, 2025	40.90	41.09	40.14	40.26	39.79	-1.08%	1,350,465
Jan 23, 2025	40.94	41.13	40.49	40.70	40.22	2.42%	1,598,921
Jan 22, 2025	39.26	40.01	39.14	39.74	39.27	1.30%	1,712,826
Jan 21, 2025	39.24	39.60	38.86	39.23	38.77	-2.51%	1,940,959
Jan 17, 2025	39.82	40.39	39.80	40.24	39.77	-0.20%	1,258,882
Jan 16, 2025	40.92	41.39	39.83	40.32	39.85	-1.06%	2,367,516