TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.14	38.51	37.68	38.48	38.48	-1.36%	1,669,669
Dec 19, 2024	38.71	39.46	38.36	39.01	39.01	4.47%	2,666,240
Dec 18, 2024	36.45	37.39	35.94	37.34	37.34	3.75%	2,276,922
Dec 17, 2024	36.12	36.22	35.59	35.99	35.99	-0.72%	1,059,241
Dec 16, 2024	36.13	36.70	36.02	36.25	36.25	-0.55%	1,001,042
Dec 13, 2024	35.79	36.63	35.75	36.45	36.45	2.85%	1,370,831
Dec 12, 2024	34.78	35.50	34.69	35.44	35.44	3.78%	1,556,800
Dec 11, 2024	33.20	34.27	33.00	34.15	34.15	2.80%	1,621,984
Dec 10, 2024	33.30	33.38	32.98	33.22	33.22	1.68%	1,164,293
Dec 9, 2024	32.22	32.78	32.22	32.67	32.67	2.41%	1,001,439
Dec 6, 2024	31.47	32.19	31.36	31.90	31.90	-0.09%	1,818,309
Dec 5, 2024	32.45	32.53	31.78	31.93	31.93	-0.47%	1,579,424
Dec 4, 2024	33.67	33.73	31.98	32.08	32.08	-3.37%	2,151,593
Dec 3, 2024	32.26	33.23	32.16	33.20	33.20	2.79%	2,097,913
Dec 2, 2024	32.89	33.23	32.03	32.30	32.30	-0.95%	2,900,280
Nov 29, 2024	32.72	33.08	32.52	32.61	32.61	-2.63%	1,340,694
Nov 27, 2024	33.47	33.88	33.10	33.49	33.49	-1.90%	2,657,464
Nov 26, 2024	34.44	34.80	34.11	34.14	34.14	0.74%	1,606,234
Nov 25, 2024	34.42	34.68	33.73	33.89	33.89	-7.38%	4,481,040
Nov 22, 2024	36.46	36.89	36.24	36.59	36.59	-0.30%	2,341,664
Nov 21, 2024	36.51	37.02	36.00	36.70	36.70	0.47%	2,118,510
Nov 20, 2024	36.79	36.86	36.01	36.53	36.53	1.16%	2,312,310
Nov 19, 2024	35.99	36.24	35.70	36.11	36.11	-1.66%	2,866,030
Nov 18, 2024	37.38	37.66	36.26	36.72	36.72	-0.33%	3,267,593
Nov 15, 2024	37.03	37.56	36.19	36.84	36.84	0.96%	4,562,824
Nov 14, 2024	36.22	36.57	35.64	36.49	36.49	-1.51%	3,501,621
Nov 13, 2024	35.07	37.23	35.04	37.05	37.05	2.72%	3,789,301
Nov 12, 2024	35.31	36.26	34.77	36.07	36.07	4.43%	3,417,839
Nov 11, 2024	34.32	34.97	34.24	34.54	34.54	1.44%	2,063,760
Nov 8, 2024	34.59	34.77	33.91	34.05	34.05	-3.57%	5,673,631
Nov 7, 2024	36.03	36.11	34.96	35.31	35.31	-3.52%	4,355,142
Nov 6, 2024	37.27	37.35	36.09	36.60	36.60	8.09%	4,264,513
Nov 5, 2024	34.66	35.11	33.68	33.86	33.86	-1.54%	3,754,420
Nov 4, 2024	34.35	35.11	34.01	34.39	34.39	-4.53%	3,176,055
Nov 1, 2024	34.44	36.09	34.18	36.02	36.02	4.28%	4,337,419
Oct 31, 2024	34.81	35.18	33.98	34.54	34.54	-0.32%	4,312,290
Oct 30, 2024	34.08	34.83	33.56	34.65	34.65	-1.06%	3,282,831
Oct 29, 2024	35.96	36.17	34.95	35.02	35.02	-0.20%	2,465,806
Oct 28, 2024	34.68	35.64	34.67	35.09	35.09	0.80%	1,326,932
Oct 25, 2024	33.87	34.94	33.82	34.81	34.81	1.78%	1,458,142
Oct 24, 2024	34.69	34.96	33.80	34.20	34.20	-1.70%	2,049,855
Oct 23, 2024	35.07	35.28	34.50	34.79	34.79	0.84%	1,939,039
Oct 22, 2024	34.12	34.79	34.04	34.50	34.50	-0.23%	1,883,721
Oct 21, 2024	33.78	34.58	33.70	34.58	34.58	5.23%	1,602,560
Oct 18, 2024	32.68	32.88	32.45	32.86	32.86	-0.09%	877,658
Oct 17, 2024	32.38	33.02	32.27	32.89	32.89	4.68%	1,388,527
Oct 16, 2024	31.29	31.55	31.07	31.42	31.42	-0.91%	1,021,798
Oct 15, 2024	32.26	32.32	31.66	31.71	31.71	-3.76%	2,211,403
Oct 14, 2024	33.73	33.79	32.94	32.95	32.95	-0.09%	1,301,380
Oct 11, 2024	33.23	33.29	32.64	32.98	32.98	1.17%	1,055,406
Oct 10, 2024	32.75	33.22	32.55	32.60	32.60	1.37%	2,108,855
Oct 9, 2024	31.93	32.36	31.70	32.16	32.16	1.93%	1,141,773
Oct 8, 2024	32.19	32.24	31.55	31.55	31.55	-0.57%	1,050,071
Oct 7, 2024	31.56	31.81	31.33	31.73	31.73	2.19%	1,520,837
Oct 4, 2024	31.08	31.15	30.65	31.05	31.05	4.09%	2,256,130
Oct 3, 2024	29.33	29.85	29.18	29.83	29.83	2.76%	1,198,420
Oct 2, 2024	29.28	29.56	28.98	29.03	29.03	2.51%	2,225,637
Oct 1, 2024	28.03	28.40	27.57	28.32	28.32	-2.04%	2,145,572
Sep 30, 2024	28.45	29.09	28.39	28.91	28.91	1.33%	1,290,920
Sep 27, 2024	28.53	28.80	28.34	28.53	28.53	-1.25%	882,037
Sep 26, 2024	28.87	29.46	28.74	28.89	28.89	-0.62%	1,008,838
Sep 25, 2024	28.69	29.10	28.67	29.07	29.07	2.65%	792,406
Sep 24, 2024	28.96	29.05	28.16	28.32	28.32	-1.08%	1,397,006
Sep 23, 2024	28.82	29.21	28.30	28.63	28.31	0.81%	1,371,290
Sep 20, 2024	28.34	28.58	28.14	28.40	28.09	1.18%	931,299
Sep 19, 2024	28.35	28.48	28.04	28.07	27.76	1.04%	1,436,011
Sep 18, 2024	27.24	27.82	26.89	27.78	27.47	3.81%	2,915,265
Sep 17, 2024	26.30	26.85	26.16	26.76	26.47	1.48%	1,695,888
Sep 16, 2024	26.93	27.11	26.34	26.37	26.08	-2.80%	1,619,327
Sep 13, 2024	27.05	27.43	26.95	27.13	26.83	-0.51%	1,271,396
Sep 12, 2024	27.09	27.64	26.96	27.27	26.97	1.38%	1,973,160
Sep 11, 2024	26.99	27.10	26.40	26.90	26.60	0.19%	1,962,031
Sep 10, 2024	27.47	27.53	26.64	26.85	26.55	-2.04%	1,464,479
Sep 9, 2024	27.87	28.06	27.28	27.41	27.11	-1.12%	1,575,959
Sep 6, 2024	27.72	28.03	26.71	27.72	27.41	0.14%	3,224,174
Sep 5, 2024	27.87	28.34	27.58	27.68	27.37	-1.67%	2,104,434
Sep 4, 2024	29.15	29.17	28.12	28.15	27.84	-3.66%	1,503,879
Sep 3, 2024	29.42	29.55	28.94	29.22	28.90	-4.79%	1,533,837
Aug 30, 2024	29.62	30.70	29.36	30.69	30.35	3.19%	1,256,490
Aug 29, 2024	29.86	30.06	29.60	29.74	29.41	1.23%	673,423
Aug 28, 2024	29.25	29.51	29.09	29.38	29.06	0.31%	526,576
Aug 27, 2024	29.68	29.77	29.18	29.29	28.97	0.65%	724,086
Aug 26, 2024	28.62	29.15	28.61	29.10	28.78	0.69%	669,240
Aug 23, 2024	29.02	29.25	28.62	28.90	28.58	-1.73%	916,047
Aug 22, 2024	28.99	29.68	28.92	29.41	29.09	3.08%	918,415
Aug 21, 2024	28.58	28.98	28.14	28.53	28.22	-0.14%	1,311,396
Aug 20, 2024	28.87	29.06	28.42	28.57	28.26	-2.39%	914,758
Aug 19, 2024	29.67	29.70	29.02	29.27	28.95	-1.41%	703,358
Aug 16, 2024	29.64	30.04	29.57	29.69	29.36	-0.87%	678,327
Aug 15, 2024	30.55	30.70	29.92	29.95	29.62	2.57%	1,259,251
Aug 14, 2024	29.48	29.52	28.95	29.20	28.88	-1.85%	1,185,493
Aug 13, 2024	29.69	30.02	29.65	29.75	29.42	-1.88%	1,168,029
Aug 12, 2024	30.88	31.01	30.14	30.32	29.99	-1.04%	577,743
Aug 9, 2024	30.40	30.81	30.37	30.64	30.30	-2.98%	746,039
Aug 8, 2024	31.74	32.01	31.48	31.58	31.23	1.97%	1,164,546
Aug 7, 2024	30.91	31.33	30.44	30.97	30.63	2.48%	1,582,769
Aug 6, 2024	28.97	30.24	28.73	30.22	29.89	6.30%	1,488,042
Aug 5, 2024	27.56	29.16	27.37	28.43	28.12	-1.42%	2,248,986
Aug 2, 2024	30.09	30.19	28.74	28.84	28.52	-9.02%	2,551,234
Aug 1, 2024	31.88	31.91	31.12	31.70	31.35	-2.64%	2,119,437