TMVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	16.98	17.00	16.95	16.95	-	0.12%	879
May 13, 2026	16.94	16.95	16.91	16.93	16.93	-0.44%	5,358
May 12, 2026	17.06	17.06	16.86	17.00	17.00	-0.15%	1,996
May 11, 2026	17.08	17.08	16.99	17.03	17.03	0.11%	4,230
May 8, 2026	17.05	17.06	17.01	17.01	17.01	0.11%	5,654
May 7, 2026	17.22	17.22	16.99	16.99	16.99	-1.13%	3,616
May 6, 2026	17.10	17.19	17.10	17.19	17.19	0.83%	215
May 5, 2026	17.02	17.06	17.02	17.04	17.04	0.95%	314
May 4, 2026	16.89	16.89	16.88	16.88	16.88	-0.53%	533
May 1, 2026	17.05	17.05	16.97	16.97	16.97	-0.36%	1,751
Apr 30, 2026	16.83	17.03	16.83	17.03	17.03	1.50%	1,956
Apr 29, 2026	16.76	16.78	16.76	16.78	16.78	-0.09%	516
Apr 28, 2026	16.78	16.80	16.78	16.80	16.80	-0.35%	294
Apr 27, 2026	16.83	16.87	16.80	16.86	16.86	0.63%	1,639
Apr 24, 2026	16.71	16.81	16.71	16.75	16.75	-0.21%	655
Apr 23, 2026	16.72	16.87	16.72	16.79	16.79	0.46%	608
Apr 22, 2026	16.79	16.79	16.67	16.71	16.71	0.01%	2,148
Apr 21, 2026	16.90	16.90	16.70	16.71	16.71	-0.52%	2,925
Apr 20, 2026	16.75	16.82	16.75	16.80	16.80	0.36%	3,778
Apr 17, 2026	16.61	16.80	16.61	16.74	16.74	1.45%	1,449
Apr 16, 2026	16.49	16.50	16.46	16.50	16.50	-0.06%	831
Apr 15, 2026	16.47	16.51	16.46	16.51	16.51	-0.27%	3,172
Apr 14, 2026	16.55	16.55	16.55	16.55	16.55	0.29%	26
Apr 13, 2026	16.32	16.50	16.32	16.50	16.50	0.90%	809
Apr 10, 2026	16.39	16.39	16.35	16.35	16.35	-0.22%	251
Apr 9, 2026	16.29	16.41	16.29	16.39	16.39	0.77%	2,583
Apr 8, 2026	16.27	16.28	16.27	16.27	16.27	2.53%	768
Apr 7, 2026	15.84	15.90	15.83	15.86	15.86	0.09%	366
Apr 6, 2026	15.78	15.85	15.73	15.85	15.85	0.47%	11,464
Apr 2, 2026	15.66	15.78	15.66	15.78	15.78	-0.15%	603
Apr 1, 2026	15.85	15.87	15.79	15.80	15.80	0.74%	1,799
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