TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	39.04	40.28	38.84	39.58	39.58	2.99%	876,856
Jun 12, 2025	38.76	39.19	38.36	38.43	38.43	-3.64%	1,155,261
Jun 11, 2025	40.24	40.41	39.46	39.88	39.88	-0.55%	988,236
Jun 10, 2025	39.82	40.67	39.74	40.10	40.10	-1.50%	549,287
Jun 9, 2025	41.31	41.34	40.48	40.71	40.71	-0.39%	572,542
Jun 6, 2025	40.29	40.96	40.10	40.87	40.87	3.99%	594,018
Jun 5, 2025	39.01	39.62	38.66	39.30	39.30	-0.15%	916,251
Jun 4, 2025	40.26	40.45	39.03	39.36	39.36	-4.86%	992,618
Jun 3, 2025	40.75	41.54	40.33	41.37	41.37	0.51%	860,950
Jun 2, 2025	40.95	41.63	40.67	41.16	41.16	2.57%	955,910
May 30, 2025	40.25	40.54	39.75	40.13	40.13	-0.05%	1,005,881
May 29, 2025	40.68	40.84	39.96	40.15	40.15	-2.81%	1,062,264
May 28, 2025	41.19	41.78	40.99	41.31	41.31	1.77%	938,837
May 27, 2025	41.30	41.55	40.25	40.59	40.59	-4.47%	988,164
May 23, 2025	42.15	42.82	42.05	42.49	42.49	-0.31%	1,535,819
May 22, 2025	43.96	44.30	42.56	42.62	42.62	-1.30%	1,440,268
May 21, 2025	42.21	43.54	41.68	43.18	43.18	4.93%	1,663,819
May 20, 2025	41.10	41.62	40.88	41.15	41.15	2.34%	1,031,598
May 19, 2025	41.78	41.90	40.14	40.21	40.21	0.95%	1,655,624
May 16, 2025	39.06	40.00	39.02	39.83	39.83	-0.65%	1,226,441
May 15, 2025	40.78	40.96	39.75	40.09	40.09	-2.65%	1,175,019
May 14, 2025	40.54	41.34	40.41	41.18	41.18	1.91%	970,858
May 13, 2025	40.00	40.89	39.82	40.41	40.41	1.30%	840,667
May 12, 2025	39.65	39.93	39.16	39.89	39.89	2.97%	852,565
May 9, 2025	38.76	38.94	38.42	38.74	38.74	-0.21%	429,735
May 8, 2025	37.51	38.87	37.42	38.82	38.82	3.19%	1,151,507
May 7, 2025	37.58	37.72	37.22	37.62	37.62	-1.36%	813,474
May 6, 2025	39.07	39.23	38.08	38.14	38.14	-0.42%	691,573
May 5, 2025	38.29	38.96	38.24	38.30	38.30	1.38%	564,516
May 2, 2025	37.82	38.01	37.37	37.78	37.78	3.17%	765,595
May 1, 2025	35.85	37.01	35.85	36.62	36.62	1.95%	1,074,196
Apr 30, 2025	35.58	36.12	35.32	35.92	35.92	2.19%	1,254,887
Apr 29, 2025	36.16	36.20	35.12	35.15	35.15	-2.44%	714,456
Apr 28, 2025	36.97	37.01	35.92	36.03	36.03	-2.07%	1,105,311
Apr 25, 2025	36.64	37.02	36.39	36.79	36.79	-1.84%	806,125
Apr 24, 2025	37.74	38.06	37.31	37.48	37.48	-2.88%	914,326
Apr 23, 2025	36.47	38.85	36.26	38.59	38.59	-2.94%	1,754,154
Apr 22, 2025	39.30	39.89	39.02	39.76	39.76	-1.68%	674,477
Apr 21, 2025	39.63	40.49	39.03	40.44	40.44	5.37%	902,606
Apr 17, 2025	37.72	38.79	37.55	38.38	38.38	2.73%	680,120
Apr 16, 2025	37.99	38.43	37.10	37.36	37.36	-1.66%	1,205,021
Apr 15, 2025	38.82	38.97	37.48	37.99	37.99	-0.96%	1,352,955
Apr 14, 2025	38.49	39.26	38.08	38.36	38.36	-2.17%	1,306,723
Apr 11, 2025	40.57	41.75	38.62	39.21	39.21	-1.51%	2,685,295
Apr 10, 2025	38.13	39.86	37.60	39.81	39.81	8.33%	2,734,192
Apr 9, 2025	38.75	40.48	36.72	36.75	36.75	-1.47%	5,558,037
Apr 8, 2025	36.20	37.48	35.19	37.30	37.30	5.67%	2,310,599
Apr 7, 2025	33.45	35.59	33.10	35.30	35.30	9.12%	3,326,237
Apr 4, 2025	31.53	32.40	31.03	32.35	32.35	-3.20%	3,088,115
Apr 3, 2025	32.67	33.45	32.47	33.42	33.42	-1.39%	1,612,336