TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.44	37.01	36.32	36.91	36.91	-1.28%	791,129
Jun 17, 2026	37.36	37.86	37.03	37.39	37.39	-0.29%	746,941
Jun 16, 2026	37.83	37.87	37.28	37.50	37.50	-1.68%	401,681
Jun 15, 2026	37.82	38.20	37.63	38.14	38.14	0.13%	396,714
Jun 12, 2026	38.25	38.52	37.99	38.09	38.09	0.90%	515,883
Jun 11, 2026	38.88	39.05	37.67	37.75	37.75	-3.70%	1,069,749
Jun 10, 2026	38.92	39.51	38.69	39.20	39.20	0.80%	633,831
Jun 9, 2026	39.12	39.38	38.83	38.89	38.89	-1.72%	651,839
Jun 8, 2026	38.80	39.59	38.65	39.57	39.57	1.54%	627,737
Jun 5, 2026	39.09	39.17	38.62	38.97	38.97	1.72%	761,504
Jun 4, 2026	38.17	38.43	38.04	38.31	38.31	-0.57%	390,357
Jun 3, 2026	38.61	38.85	38.42	38.53	38.53	1.13%	617,125
Jun 2, 2026	37.95	38.32	37.89	38.10	38.10	-0.63%	423,048
Jun 1, 2026	39.05	39.24	38.25	38.34	38.34	-0.16%	950,109
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