TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	37.23	37.59	37.10	37.20	-	-2.62%	587,268
Mar 24, 2026	38.60	38.82	37.86	38.20	38.20	0.37%	1,541,106
Mar 23, 2026	38.37	38.69	37.66	38.06	37.68	-1.88%	2,075,817
Mar 20, 2026	37.60	38.92	37.53	38.79	38.40	5.78%	1,431,756
Mar 19, 2026	37.23	37.35	36.39	36.67	36.30	-1.87%	1,162,992
Mar 18, 2026	36.85	37.38	36.70	37.37	37.00	1.83%	946,262
Mar 17, 2026	36.83	36.89	36.57	36.70	36.33	-0.86%	513,532
Mar 16, 2026	37.04	37.33	36.84	37.02	36.65	-2.22%	1,020,560
Mar 13, 2026	37.38	37.96	37.11	37.86	37.48	1.56%	802,198
Mar 12, 2026	37.36	37.53	36.94	37.28	36.91	0.73%	1,020,638
Mar 11, 2026	36.28	37.12	36.24	37.01	36.64	3.84%	1,124,014
Mar 10, 2026	35.02	35.66	34.88	35.64	35.28	3.04%	1,206,489
Mar 9, 2026	35.71	35.78	34.45	34.59	34.24	-2.34%	1,128,335
Mar 6, 2026	35.62	35.98	34.91	35.42	35.07	1.20%	1,057,627
Mar 5, 2026	35.25	35.35	34.86	35.00	34.65	1.19%	1,145,417
Mar 4, 2026	34.42	34.66	34.27	34.59	34.24	0.96%	965,289
Mar 3, 2026	34.77	34.82	34.00	34.26	33.92	0.65%	1,325,974
Mar 2, 2026	33.65	34.32	33.63	34.04	33.70	2.78%	1,109,685
Feb 27, 2026	33.20	33.32	33.00	33.12	32.79	-1.40%	954,132
Feb 26, 2026	33.84	33.86	33.55	33.59	33.25	-1.23%	694,981
Feb 25, 2026	34.22	34.22	33.81	34.01	33.67	0.03%	450,507
Feb 24, 2026	33.93	34.14	33.84	34.00	33.66	-0.47%	617,429
Feb 23, 2026	34.39	34.40	33.88	34.16	33.82	-1.01%	614,784
Feb 20, 2026	34.18	35.07	34.18	34.51	34.17	0.88%	1,081,482
Feb 19, 2026	34.50	34.53	34.12	34.21	33.87	-0.38%	566,635
Feb 18, 2026	34.15	34.38	33.96	34.34	34.00	1.18%	706,085
Feb 17, 2026	33.89	34.05	33.65	33.94	33.60	-0.56%	606,752
Feb 13, 2026	34.21	34.31	34.00	34.13	33.79	-1.33%	1,310,474
Feb 12, 2026	35.66	35.68	34.55	34.59	34.24	-4.02%	1,115,645
Feb 11, 2026	36.07	36.17	35.54	36.04	35.68	1.69%	1,074,373
Feb 10, 2026	35.81	35.83	35.44	35.44	35.09	-3.49%	1,013,745
Feb 9, 2026	37.09	37.31	36.64	36.72	36.35	0.05%	582,392
Feb 6, 2026	36.77	37.09	36.69	36.70	36.33	-0.11%	573,001
Feb 5, 2026	37.41	37.65	36.71	36.74	36.37	-3.06%	1,182,699
Feb 4, 2026	37.81	38.03	37.61	37.90	37.52	0.69%	878,351
Feb 3, 2026	38.00	38.06	37.61	37.64	37.26	-0.63%	1,168,296
Feb 2, 2026	37.27	37.88	37.24	37.88	37.50	1.07%	1,902,020
Jan 30, 2026	37.24	37.55	36.99	37.48	37.11	1.65%	1,106,283
Jan 29, 2026	37.46	37.56	36.73	36.87	36.50	-0.08%	1,379,658
Jan 28, 2026	37.00	37.26	36.78	36.90	36.53	0.76%	1,272,702
Jan 27, 2026	36.25	36.77	36.08	36.62	36.25	1.86%	1,000,226
Jan 26, 2026	35.90	36.12	35.77	35.95	35.59	-1.48%	936,698
Jan 23, 2026	36.57	37.00	36.34	36.49	36.13	-0.55%	1,949,535
Jan 22, 2026	37.22	37.40	36.63	36.69	36.32	-1.29%	1,591,228
Jan 21, 2026	37.87	38.08	36.96	37.17	36.80	-2.26%	1,688,132
Jan 20, 2026	38.05	38.16	37.56	38.03	37.65	3.99%	1,895,721
Jan 16, 2026	36.18	36.68	35.95	36.57	36.20	1.87%	1,396,858
Jan 15, 2026	35.52	35.90	35.47	35.90	35.54	0.08%	818,840
Jan 14, 2026	36.40	36.40	35.74	35.87	35.51	-1.70%	1,275,281
Jan 13, 2026	36.42	36.83	36.38	36.49	36.13	-0.41%	1,183,813