TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.81	35.18	33.98	34.54	34.54	-0.32%	4,300,414
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	34.49	34.79	34.79	0.84%	1,939,039
Oct 22, 2024	34.12	34.78	34.03	34.50	34.50	-0.23%	1,883,721
Oct 21, 2024	33.78	34.58	33.70	34.58	34.58	5.23%	1,602,600
Oct 18, 2024	32.68	32.88	32.45	32.86	32.86	-0.09%	877,700
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%	1,021,800
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%	1,301,400
Oct 11, 2024	33.23	33.28	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%	2,108,900
Oct 9, 2024	31.93	32.36	31.70	32.16	32.16	1.93%	1,141,800
Oct 8, 2024	32.19	32.24	31.55	31.55	31.55	-0.57%	1,050,100
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%	2,145,600
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	28.66	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%	1,371,300
Sep 20, 2024	28.34	28.58	28.14	28.40	28.09	1.18%	931,300
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%	2,915,300
Sep 17, 2024	26.30	26.85	26.16	26.76	26.46	1.48%	1,695,900
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%	1,271,400
Sep 12, 2024	27.09	27.64	26.96	27.27	26.97	1.38%	1,973,200
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%	1,464,500
Sep 9, 2024	27.87	28.06	27.28	27.41	27.11	-1.12%	1,576,000
Sep 6, 2024	27.72	28.03	26.71	27.72	27.41	0.14%	3,224,200
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%	1,516,118
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%	1,256,500
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%	526,600
Aug 27, 2024	29.68	29.77	29.18	29.29	28.97	0.65%	724,100
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	28.21	-0.14%	1,311,400
Aug 20, 2024	28.87	29.06	28.42	28.57	28.25	-2.39%	914,800
Aug 19, 2024	29.67	29.70	29.02	29.27	28.95	-1.41%	703,400
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%	1,259,300
Aug 14, 2024	29.48	29.52	28.95	29.20	28.88	-1.85%	1,185,500
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%	1,582,800
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%	2,249,000
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
Jul 31, 2024	32.85	33.16	32.52	32.56	32.20	-3.07%	1,285,100
Jul 30, 2024	33.69	34.15	33.35	33.59	33.22	-1.06%	731,019
Jul 29, 2024	33.71	34.22	33.71	33.95	33.58	-1.45%	581,000
Jul 26, 2024	34.51	34.78	34.30	34.45	34.07	-2.24%	852,721
Jul 25, 2024	35.50	35.58	34.53	35.24	34.85	-2.30%	1,163,808
Jul 24, 2024	34.87	36.14	34.62	36.07	35.67	3.32%	1,254,900
Jul 23, 2024	34.60	34.96	34.38	34.91	34.52	0.23%	433,800
Jul 22, 2024	33.93	35.14	33.81	34.83	34.45	1.13%	709,500
Jul 19, 2024	34.31	34.57	34.20	34.44	34.06	1.92%	624,010
Jul 18, 2024	33.57	33.90	33.11	33.79	33.42	2.27%	700,400
Jul 17, 2024	33.29	33.56	32.81	33.04	32.68	-0.06%	951,100
Jul 16, 2024	33.73	33.89	32.99	33.06	32.69	-4.03%	875,617
Jul 15, 2024	34.30	34.54	33.99	34.45	34.07	3.27%	926,800
Jul 12, 2024	33.77	33.94	33.33	33.36	32.99	-0.95%	822,789
Jul 11, 2024	33.49	33.75	33.01	33.68	33.31	-2.88%	1,394,029
Jul 10, 2024	34.85	35.08	34.63	34.68	34.30	-0.97%	758,800
Jul 9, 2024	34.85	35.49	34.61	35.02	34.63	1.42%	946,502
Jul 8, 2024	34.73	35.09	34.40	34.53	34.15	-0.58%	592,221
Jul 5, 2024	35.04	35.46	34.52	34.73	34.35	-2.09%	874,129
Jul 3, 2024	36.26	36.38	35.37	35.47	35.08	-4.01%	1,134,300
Jul 2, 2024	36.82	37.59	36.68	36.95	36.54	-2.09%	1,042,471
Jul 1, 2024	37.17	37.89	36.43	37.74	37.32	5.15%	1,165,949
Jun 28, 2024	33.79	35.90	33.76	35.89	35.49	5.59%	1,729,318
Jun 27, 2024	33.96	34.07	33.74	33.99	33.61	-1.05%	517,808
Jun 26, 2024	34.19	34.38	34.02	34.35	33.97	4.31%	688,939
Jun 25, 2024	33.37	33.40	32.88	32.93	32.57	-1.79%	493,200
Jun 24, 2024	33.78	34.11	33.49	33.53	32.77	-1.00%	503,432
Jun 21, 2024	33.53	34.25	33.32	33.87	33.10	0.15%	597,000
Jun 20, 2024	34.36	34.46	33.77	33.82	33.05	2.11%	746,100
Jun 18, 2024	33.88	34.07	33.12	33.12	32.37	-2.85%	940,929
Jun 17, 2024	34.25	34.50	33.96	34.09	33.31	3.30%	740,400
Jun 14, 2024	33.31	33.48	32.85	33.00	32.25	-2.40%	1,104,546
Jun 13, 2024	34.55	34.88	33.71	33.81	33.04	-4.33%	1,079,110
Jun 12, 2024	34.75	35.40	34.11	35.34	34.54	-2.24%	1,850,939
Jun 11, 2024	37.12	37.26	36.10	36.15	35.33	-3.01%	986,130