TMVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	15.52	15.68	15.51	15.68	15.68	1.92%	1,340
Mar 30, 2026	15.60	15.60	15.34	15.39	15.39	-0.74%	1,445
Mar 27, 2026	15.57	15.59	15.50	15.50	15.50	-0.76%	361
Mar 26, 2026	15.76	15.76	15.62	15.62	15.62	-1.03%	305
Mar 25, 2026	15.73	15.79	15.73	15.79	15.78	0.76%	311
Mar 24, 2026	15.38	15.74	15.38	15.67	15.67	0.85%	1,582
Mar 23, 2026	15.64	15.74	15.53	15.53	15.53	1.50%	2,647
Mar 20, 2026	15.38	15.41	15.22	15.30	15.30	-1.77%	2,545
Mar 19, 2026	15.51	15.58	15.48	15.58	15.58	0.01%	501
Mar 18, 2026	15.65	15.71	15.58	15.58	15.58	-0.99%	1,026
Mar 17, 2026	15.72	15.74	15.70	15.73	15.73	0.84%	560
Mar 16, 2026	15.64	15.64	15.60	15.60	15.60	1.04%	108
Mar 13, 2026	15.47	15.49	15.44	15.44	15.44	-0.01%	885
Mar 12, 2026	15.55	15.55	15.45	15.45	15.45	-1.47%	312
Mar 11, 2026	15.62	15.68	15.62	15.68	15.68	-0.37%	500
Mar 10, 2026	15.92	15.92	15.74	15.74	15.73	-0.52%	2,647
Mar 9, 2026	15.62	15.82	15.52	15.82	15.82	0.11%	2,045
Mar 6, 2026	15.91	15.91	15.79	15.80	15.80	-2.25%	3,157
Mar 5, 2026	16.15	16.16	16.07	16.16	16.16	-1.11%	2,424
Mar 4, 2026	16.32	16.36	16.32	16.35	16.35	0.23%	646
Mar 3, 2026	16.17	16.36	16.05	16.31	16.31	-1.45%	4,314
Mar 2, 2026	16.45	16.55	16.45	16.55	16.55	0.10%	3,066
Feb 27, 2026	16.45	16.53	16.45	16.53	16.53	-0.61%	203
Feb 26, 2026	16.59	16.63	16.58	16.63	16.63	0.50%	2,567
Feb 25, 2026	16.52	16.55	16.52	16.55	16.55	0.23%	663
Feb 24, 2026	16.44	16.51	16.44	16.51	16.51	0.95%	477
Feb 23, 2026	16.36	16.36	16.36	16.36	16.36	-1.90%	103
Feb 20, 2026	16.58	16.67	16.58	16.67	16.67	0.77%	420
Feb 19, 2026	16.54	16.55	16.54	16.55	16.55	-0.14%	225
Feb 18, 2026	16.58	16.60	16.54	16.57	16.57	0.31%	947
Feb 17, 2026	16.52	16.54	16.42	16.52	16.52	0.06%	3,872
Feb 13, 2026	16.42	16.52	16.42	16.51	16.51	1.29%	5,837
Feb 12, 2026	16.70	16.70	16.24	16.30	16.30	-1.66%	4,549
Feb 11, 2026	16.60	16.60	16.57	16.57	16.57	-0.12%	1,393
Feb 10, 2026	16.60	16.62	16.57	16.59	16.59	0.25%	1,196
Feb 9, 2026	16.46	16.55	16.46	16.55	16.55	0.30%	3,138
Feb 6, 2026	16.41	16.50	16.41	16.50	16.50	2.58%	317
Feb 5, 2026	16.02	16.09	16.02	16.09	16.09	-1.08%	189
Feb 4, 2026	16.26	16.26	16.26	16.26	16.26	1.18%	36
Feb 3, 2026	16.13	16.13	15.98	16.07	16.07	0.80%	2,194
Feb 2, 2026	15.93	15.94	15.93	15.94	15.94	0.68%	534
Jan 30, 2026	15.85	15.85	15.84	15.84	15.84	-0.66%	220
Jan 29, 2026	15.94	15.94	15.94	15.94	15.94	0.63%	103
Jan 28, 2026	15.84	15.89	15.84	15.84	15.84	-0.23%	978
Jan 27, 2026	15.83	15.88	15.83	15.88	15.88	0.09%	552
Jan 26, 2026	15.86	15.86	15.86	15.86	15.86	0.15%	30
Jan 23, 2026	15.86	15.86	15.84	15.84	15.84	-0.81%	144
Jan 22, 2026	16.04	16.04	15.97	15.97	15.97	0.18%	1,082
Jan 21, 2026	15.85	15.94	15.85	15.94	15.94	2.12%	171
Jan 20, 2026	15.59	15.70	15.59	15.61	15.61	-1.25%	1,381