TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	37.75	37.93	37.60	37.73	37.73	-2.30%	659,521
May 5, 2026	38.97	39.05	38.51	38.62	38.62	-1.45%	500,004
May 4, 2026	38.69	39.49	38.68	39.19	39.19	2.16%	776,784
May 1, 2026	38.50	38.70	37.81	38.36	38.36	-0.90%	604,731
Apr 30, 2026	38.33	39.00	38.33	38.71	38.71	0.39%	613,326
Apr 29, 2026	38.20	38.75	38.20	38.56	38.56	2.25%	803,784
Apr 28, 2026	37.98	38.24	37.69	37.71	37.71	-0.21%	396,460
Apr 27, 2026	37.54	37.88	37.35	37.79	37.79	1.45%	286,120
Apr 24, 2026	37.55	37.80	37.09	37.25	37.25	-0.24%	565,932
Apr 23, 2026	37.01	37.76	36.75	37.34	37.34	0.73%	841,595
Apr 22, 2026	36.71	37.15	36.58	37.07	37.07	-0.70%	444,619
Apr 21, 2026	36.82	37.36	36.68	37.33	37.33	1.74%	598,473
Apr 20, 2026	36.63	37.12	36.61	36.69	36.69	0.08%	297,389
Apr 17, 2026	36.66	36.89	36.48	36.66	36.66	-2.53%	811,618
Apr 16, 2026	36.83	37.74	36.78	37.61	37.61	1.87%	632,804
Apr 15, 2026	36.68	37.05	36.64	36.92	36.92	1.35%	351,205
Apr 14, 2026	37.10	37.17	36.40	36.43	36.43	-1.54%	463,033
Apr 13, 2026	37.45	37.65	36.95	37.00	37.00	-0.80%	586,920
Apr 10, 2026	37.19	37.53	37.09	37.30	37.30	0.87%	498,302
Apr 9, 2026	37.04	37.39	36.48	36.98	36.98	0.68%	587,917
Apr 8, 2026	36.14	36.97	36.14	36.73	36.73	-0.89%	907,079
Apr 7, 2026	37.20	38.00	37.03	37.06	37.06	0.11%	609,950
Apr 6, 2026	37.26	37.35	36.79	37.02	37.02	0.43%	469,772
Apr 2, 2026	37.62	37.68	36.77	36.86	36.86	-1.58%	759,524
Apr 1, 2026	37.45	37.50	36.91	37.45	37.45	0.24%	784,304
Mar 31, 2026	37.03	37.51	36.76	37.36	37.36	0.35%	1,701,897
Mar 30, 2026	37.43	37.62	36.99	37.23	37.23	-3.97%	755,652
Mar 27, 2026	38.95	39.01	38.14	38.77	38.77	1.89%	1,219,354
Mar 26, 2026	37.77	38.29	37.44	38.05	38.05	2.45%	888,986
Mar 25, 2026	37.23	37.59	37.09	37.14	37.14	-2.77%	1,070,502
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	38.41	5.78%	1,431,756
Mar 19, 2026	37.23	37.35	36.39	36.67	36.31	-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	36.34	-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	37.49	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	35.29	3.04%	1,206,489
Mar 9, 2026	35.71	35.78	34.45	34.59	34.25	-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	34.25	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	33.26	-1.23%	694,981
Feb 25, 2026	34.22	34.22	33.81	34.01	33.67	0.03%	450,507