TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	38.92	39.51	38.69	39.20	38.95	0.80%	641,495
Jun 9, 2026	39.12	39.38	38.83	38.89	38.64	-1.72%	654,546
Jun 8, 2026	38.80	39.59	38.65	39.57	39.32	1.54%	628,237
Jun 5, 2026	39.09	39.17	38.62	38.97	38.72	1.72%	763,084
Jun 4, 2026	38.17	38.43	38.04	38.31	38.07	-0.57%	391,623
Jun 3, 2026	38.61	38.85	38.42	38.53	38.28	1.13%	617,461
Jun 2, 2026	37.95	38.32	37.89	38.10	37.86	-0.63%	427,023
Jun 1, 2026	39.05	39.24	38.25	38.34	38.10	-0.16%	958,238
May 29, 2026	38.31	38.65	38.12	38.40	38.15	0.05%	704,747
May 28, 2026	38.87	38.99	38.22	38.38	38.13	-1.44%	692,581
May 27, 2026	39.02	39.13	38.72	38.94	38.69	-0.79%	660,005
May 26, 2026	38.88	39.49	38.84	39.25	39.00	-1.41%	625,158
May 22, 2026	39.92	40.56	39.81	39.81	39.56	-1.41%	758,295
May 21, 2026	41.30	41.68	40.36	40.38	40.12	-1.05%	1,259,820
May 20, 2026	42.07	42.16	40.71	40.81	40.55	-3.32%	2,059,666