TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	42.37	42.52	41.46	42.20	42.20	0.12%	1,881,664
Nov 5, 2026	42.72	42.76	41.72	42.15	42.15	-0.47%	1,841,448
Nov 4, 2026	42.98	43.77	42.35	42.35	42.35	-2.37%	1,484,731
Nov 3, 2026	42.88	43.63	42.88	43.38	43.38	2.29%	1,246,106
Nov 2, 2026	42.23	42.69	41.75	42.41	42.41	-0.80%	2,456,839
Oct 30, 2026	42.70	43.50	42.47	42.75	42.75	-1.38%	3,158,713
Oct 29, 2026	43.39	43.80	42.68	43.35	43.35	-1.50%	1,870,899
Oct 28, 2026	42.91	44.49	42.87	44.01	44.01	2.33%	3,682,795
Oct 27, 2026	43.03	43.30	42.92	43.01	43.01	0.07%	1,536,637
Oct 26, 2026	43.00	43.19	42.61	42.98	42.98	-1.22%	1,151,284
Oct 23, 2026	42.80	43.61	42.77	43.51	43.51	1.59%	1,729,396
Oct 22, 2026	43.98	44.26	42.51	42.83	42.83	-5.49%	1,711,825
Oct 21, 2026	45.22	46.02	44.94	45.32	45.32	-0.42%	756,156
Oct 20, 2026	45.56	45.99	45.07	45.51	45.51	-2.30%	819,776
Oct 19, 2026	45.90	46.85	45.77	46.58	46.58	1.99%	863,901
Oct 16, 2026	46.22	46.26	45.18	45.67	45.67	0.02%	1,458,114
Oct 15, 2026	44.90	45.77	44.62	45.66	45.66	-4.18%	2,581,613
Oct 14, 2026	49.62	49.74	47.42	47.65	47.65	-2.04%	1,609,006
Oct 13, 2026	48.21	48.89	48.20	48.64	48.64	-1.14%	1,018,965
Oct 12, 2026	49.54	49.56	49.15	49.20	49.20	-0.14%	406,282
Oct 9, 2026	49.72	50.19	49.16	49.27	49.27	-0.36%	1,072,419
Oct 8, 2026	50.77	50.97	49.34	49.45	49.45	-2.64%	1,833,092
Oct 7, 2026	52.15	52.20	50.49	50.79	50.79	0.55%	1,111,029
Oct 6, 2026	50.71	50.93	49.94	50.51	50.51	-0.65%	1,304,447
Oct 5, 2026	50.75	51.67	50.57	50.84	50.84	1.42%	1,215,103
Oct 2, 2026	49.18	50.48	48.49	50.13	50.13	1.01%	2,695,967
Oct 1, 2026	51.00	51.40	48.95	49.63	49.63	-0.52%	2,495,064
Sep 30, 2026	49.27	50.46	49.25	49.89	49.89	1.59%	1,404,562
Sep 29, 2026	48.62	49.89	48.62	49.11	49.11	1.40%	1,461,298
Sep 28, 2026	48.40	49.05	47.99	48.43	48.43	2.80%	1,001,718
Sep 25, 2026	47.04	48.03	46.92	47.11	47.11	0.49%	1,763,423
Sep 24, 2026	45.37	46.89	45.03	46.88	46.88	3.76%	1,792,969
Sep 23, 2026	43.55	45.51	43.51	45.18	45.18	4.80%	1,554,528
Sep 22, 2026	42.87	43.42	42.81	43.11	43.11	0.20%	860,226
Sep 21, 2026	43.36	43.64	43.21	43.25	43.02	-1.93%	652,150
Sep 18, 2026	43.78	44.35	43.76	44.10	43.87	2.11%	1,088,153
Sep 17, 2026	43.61	43.81	43.18	43.19	42.96	-3.36%	1,184,927
Sep 16, 2026	44.55	44.70	43.55	44.69	44.46	-0.60%	1,896,948
Sep 15, 2026	45.04	45.26	44.74	44.96	44.72	0.92%	1,036,470
Sep 14, 2026	44.75	45.32	43.87	44.55	44.32	-0.22%	1,437,308
Sep 11, 2026	43.89	44.73	43.64	44.65	44.42	-0.09%	1,119,930
Sep 10, 2026	44.42	44.94	43.80	44.69	44.46	3.40%	1,845,207
Sep 9, 2026	42.52	43.79	42.32	43.22	42.99	1.84%	1,427,060
Sep 8, 2026	42.09	42.87	42.07	42.44	42.22	0.09%	913,915
Sep 4, 2026	42.28	42.47	41.98	42.40	42.18	-0.42%	552,718
Sep 3, 2026	42.13	42.58	42.01	42.58	42.36	-0.49%	1,269,716
Sep 2, 2026	42.75	43.07	42.62	42.79	42.57	-0.21%	824,436
Sep 1, 2026	42.91	42.99	42.10	42.88	42.66	1.23%	1,021,166
Aug 31, 2026	42.39	42.89	42.34	42.36	42.14	1.36%	1,206,249
Aug 28, 2026	41.52	41.91	40.71	41.79	41.57	1.16%	1,659,055