TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.78	43.18	42.62	43.00	43.00	1.22%	893,436
Aug 20, 2026	42.47	42.74	41.84	42.48	42.48	2.44%	1,221,898
Aug 19, 2026	41.77	42.09	41.39	41.47	41.47	-4.89%	3,003,606
Aug 18, 2026	44.24	44.43	43.46	43.60	43.60	-1.02%	1,561,370
Aug 17, 2026	43.48	44.13	43.29	44.05	44.05	2.51%	1,252,385
Aug 14, 2026	42.64	43.30	42.50	42.97	42.97	1.99%	1,279,969
Aug 13, 2026	42.07	42.24	41.45	42.13	42.13	-1.66%	961,462
Aug 12, 2026	42.30	42.92	42.28	42.84	42.84	0.40%	1,232,555
Aug 11, 2026	42.55	42.80	42.27	42.67	42.67	-0.54%	962,038
Aug 10, 2026	42.36	42.92	42.28	42.90	42.90	2.66%	936,420
Aug 7, 2026	41.72	42.20	41.63	41.79	41.79	-0.74%	771,992
Aug 6, 2026	41.71	42.26	41.51	42.10	42.10	1.86%	1,095,812
Aug 5, 2026	41.46	41.65	41.15	41.33	41.33	-0.63%	865,936
Aug 4, 2026	41.94	41.99	41.59	41.59	41.59	-2.23%	1,033,067
Aug 3, 2026	42.50	42.79	42.31	42.54	42.54	-0.98%	1,008,405
Jul 31, 2026	42.65	43.52	42.65	42.96	42.96	1.99%	2,143,308
Jul 30, 2026	42.09	42.52	41.94	42.12	42.12	0.41%	797,738
Jul 29, 2026	40.22	42.19	40.14	41.95	41.95	4.82%	912,805
Jul 28, 2026	40.54	40.56	39.88	40.02	40.02	-1.60%	572,612
Jul 27, 2026	40.71	41.02	40.55	40.67	40.67	-1.76%	480,299
Jul 24, 2026	41.33	41.46	40.83	41.40	41.40	-0.26%	346,868
Jul 23, 2026	41.76	41.80	41.40	41.51	41.51	0.92%	375,016
Jul 22, 2026	40.82	41.17	40.71	41.13	41.13	0.88%	431,761
Jul 21, 2026	40.63	41.06	40.57	40.77	40.77	1.07%	421,161
Jul 20, 2026	39.80	40.52	39.78	40.34	40.34	2.05%	553,699
Jul 17, 2026	39.36	39.55	39.06	39.53	39.53	-0.83%	632,429
Jul 16, 2026	40.40	40.47	39.86	39.86	39.86	0.03%	351,423
Jul 15, 2026	40.02	40.03	39.60	39.85	39.85	-0.42%	472,163
Jul 14, 2026	39.92	40.08	39.43	40.02	40.02	-0.35%	438,613
Jul 13, 2026	39.87	40.22	39.75	40.16	40.16	1.93%	335,457
Jul 10, 2026	39.37	39.74	39.25	39.40	39.40	0.03%	389,598
Jul 9, 2026	39.67	39.69	38.81	39.39	39.39	-0.38%	341,810
Jul 8, 2026	39.61	39.96	39.44	39.54	39.54	0.61%	379,651
Jul 7, 2026	38.47	39.30	38.46	39.30	39.30	3.37%	335,434
Jul 6, 2026	38.09	38.42	38.02	38.02	38.02	0.32%	244,431
Jul 2, 2026	38.11	38.15	37.60	37.90	37.90	0.11%	528,345
Jul 1, 2026	37.97	38.00	37.54	37.86	37.86	2.16%	650,673
Jun 30, 2026	36.23	37.15	36.19	37.06	37.06	3.35%	881,202
Jun 29, 2026	35.94	36.02	35.74	35.86	35.86	-0.22%	701,019
Jun 26, 2026	36.33	36.36	35.94	35.94	35.94	0.06%	373,442
Jun 25, 2026	35.62	35.97	35.36	35.92	35.92	0.25%	477,766
Jun 24, 2026	36.14	36.17	35.73	35.83	35.83	-3.99%	650,932
Jun 23, 2026	37.42	37.47	37.07	37.32	37.32	-0.53%	372,172
Jun 22, 2026	37.48	37.90	37.44	37.76	37.52	2.30%	571,364
Jun 18, 2026	36.44	37.01	36.32	36.91	36.67	-1.28%	791,567
Jun 17, 2026	37.36	37.86	37.03	37.39	37.15	-0.29%	748,535
Jun 16, 2026	37.83	37.87	37.28	37.50	37.26	-1.68%	403,866
Jun 15, 2026	37.82	38.20	37.63	38.14	37.90	0.13%	397,688
Jun 12, 2026	38.25	38.52	37.99	38.09	37.85	0.90%	515,891
Jun 11, 2026	38.88	39.05	37.67	37.75	37.51	-3.70%	1,070,002