TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	43.89	44.73	43.64	44.65	44.65	-0.09%	1,117,015
Sep 10, 2026	44.42	44.94	43.80	44.69	44.69	3.40%	1,835,335
Sep 9, 2026	42.52	43.79	42.32	43.22	43.22	1.84%	1,426,956
Sep 8, 2026	42.09	42.87	42.07	42.44	42.44	0.09%	911,541
Sep 4, 2026	42.28	42.47	41.98	42.40	42.40	-0.42%	550,391
Sep 3, 2026	42.13	42.58	42.01	42.58	42.58	-0.49%	1,268,956
Sep 2, 2026	42.75	43.07	42.62	42.79	42.79	-0.21%	824,190
Sep 1, 2026	42.91	42.99	42.10	42.88	42.88	1.23%	1,021,166
Aug 31, 2026	42.39	42.89	42.34	42.36	42.36	1.36%	1,206,249
Aug 28, 2026	41.52	41.91	40.71	41.79	41.79	1.16%	1,657,199
Aug 27, 2026	41.25	41.53	41.00	41.31	41.31	0.63%	889,924
Aug 26, 2026	41.12	41.40	41.05	41.05	41.05	0.59%	565,894
Aug 25, 2026	41.36	41.59	40.81	40.81	40.81	-3.29%	729,036
Aug 24, 2026	42.33	42.36	41.68	42.20	42.20	-1.86%	920,694
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