TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.31	38.65	38.12	38.40	38.40	0.05%	704,151
May 28, 2026	38.87	38.99	38.22	38.38	38.38	-1.44%	692,488
May 27, 2026	39.02	39.13	38.72	38.94	38.94	-0.79%	659,070
May 26, 2026	38.88	39.49	38.84	39.25	39.25	-1.41%	616,040
May 22, 2026	39.92	40.56	39.81	39.81	39.81	-1.41%	757,716
May 21, 2026	41.30	41.68	40.36	40.38	40.38	-1.05%	1,259,703
May 20, 2026	42.07	42.16	40.71	40.81	40.81	-3.32%	2,048,009
May 19, 2026	42.27	42.54	41.86	42.21	42.21	2.13%	1,023,406
May 18, 2026	41.15	41.71	40.83	41.33	41.33	0.44%	1,039,919
May 15, 2026	40.89	41.30	40.78	41.15	41.15	4.47%	992,135
May 14, 2026	38.91	39.39	38.75	39.39	39.39	-0.40%	425,121
May 13, 2026	39.37	39.83	39.20	39.55	39.55	0.66%	533,026
May 12, 2026	38.95	39.36	38.95	39.29	39.29	2.18%	755,356
May 11, 2026	38.03	38.56	38.00	38.45	38.45	1.67%	349,918
May 8, 2026	37.78	37.88	37.50	37.82	37.82	-1.12%	476,759
May 7, 2026	37.43	38.36	37.43	38.25	38.25	1.38%	498,375
May 6, 2026	37.75	37.93	37.60	37.73	37.73	-2.30%	662,993
May 5, 2026	38.97	39.05	38.51	38.62	38.62	-1.45%	522,193
May 4, 2026	38.69	39.49	38.68	39.19	39.19	2.16%	782,470
May 1, 2026	38.50	38.70	37.81	38.36	38.36	-0.90%	605,431
Apr 30, 2026	38.33	39.00	38.33	38.71	38.71	0.39%	614,225
Apr 29, 2026	38.20	38.75	38.20	38.56	38.56	2.25%	812,334
Apr 28, 2026	37.98	38.24	37.69	37.71	37.71	-0.21%	399,865
Apr 27, 2026	37.54	37.88	37.35	37.79	37.79	1.45%	295,487
Apr 24, 2026	37.55	37.80	37.09	37.25	37.25	-0.24%	569,549
Apr 23, 2026	37.01	37.76	36.75	37.34	37.34	0.73%	849,367
Apr 22, 2026	36.71	37.15	36.58	37.07	37.07	-0.70%	445,404
Apr 21, 2026	36.82	37.36	36.68	37.33	37.33	1.74%	607,000
Apr 20, 2026	36.63	37.12	36.61	36.69	36.69	0.08%	297,532
Apr 17, 2026	36.66	36.89	36.48	36.66	36.66	-2.53%	811,664
Apr 16, 2026	36.83	37.74	36.78	37.61	37.61	1.87%	646,105
Apr 15, 2026	36.68	37.05	36.64	36.92	36.92	1.35%	353,050
Apr 14, 2026	37.10	37.17	36.40	36.43	36.43	-1.54%	473,667
Apr 13, 2026	37.45	37.65	36.95	37.00	37.00	-0.80%	597,932
Apr 10, 2026	37.19	37.53	37.09	37.30	37.30	0.87%	500,094
Apr 9, 2026	37.04	37.39	36.48	36.98	36.98	0.68%	589,602
Apr 8, 2026	36.14	36.97	36.14	36.73	36.73	-0.89%	909,730
Apr 7, 2026	37.20	38.00	37.03	37.06	37.06	0.11%	651,964
Apr 6, 2026	37.26	37.35	36.79	37.02	37.02	0.43%	470,458
Apr 2, 2026	37.62	37.68	36.77	36.86	36.86	-1.58%	762,869
Apr 1, 2026	37.45	37.50	36.91	37.45	37.45	0.24%	786,551
Mar 31, 2026	37.03	37.51	36.76	37.36	37.36	0.35%	1,708,816
Mar 30, 2026	37.43	37.62	36.99	37.23	37.23	-3.97%	765,764
Mar 27, 2026	38.95	39.01	38.14	38.77	38.77	1.89%	1,222,700
Mar 26, 2026	37.77	38.29	37.44	38.05	38.05	2.45%	890,902
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	1.37%	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