TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	42.27	42.54	41.86	42.21	41.94	2.13%	1,030,451
May 18, 2026	41.15	41.71	40.83	41.33	41.07	0.44%	1,041,858
May 15, 2026	40.89	41.30	40.78	41.15	40.89	4.47%	992,135
May 14, 2026	38.91	39.39	38.75	39.39	39.14	-0.40%	425,121
May 13, 2026	39.37	39.83	39.20	39.55	39.30	0.66%	533,026
May 12, 2026	38.95	39.36	38.95	39.29	39.04	2.18%	755,356
May 11, 2026	38.03	38.56	38.00	38.45	38.20	1.67%	349,918
May 8, 2026	37.78	37.88	37.50	37.82	37.58	-1.12%	476,759
May 7, 2026	37.43	38.36	37.43	38.25	38.01	1.38%	498,375
May 6, 2026	37.75	37.93	37.60	37.73	37.49	-2.30%	662,993
May 5, 2026	38.97	39.05	38.51	38.62	38.37	-1.45%	522,193
May 4, 2026	38.69	39.49	38.68	39.19	38.94	2.16%	782,470
May 1, 2026	38.50	38.70	37.81	38.36	38.12	-0.90%	605,431
Apr 30, 2026	38.33	39.00	38.33	38.71	38.46	0.39%	614,225
Apr 29, 2026	38.20	38.75	38.20	38.56	38.31	2.25%	812,334