TMICY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.40	37.40	35.82	36.07	36.07	1.38%	22,987
May 7, 2026	34.01	37.36	34.01	35.58	35.58	2.90%	12,882
May 6, 2026	35.23	35.23	34.25	34.58	34.58	2.30%	3,945
May 5, 2026	33.82	33.92	33.80	33.80	33.80	-0.12%	8,771
May 4, 2026	33.88	34.47	33.73	33.84	33.84	-0.38%	9,618
May 1, 2026	33.85	33.97	33.81	33.97	33.97	-1.45%	12,338
Apr 30, 2026	34.71	34.71	33.86	34.47	34.47	-0.83%	18,281
Apr 29, 2026	34.86	36.05	34.38	34.76	34.76	-0.60%	13,775
Apr 28, 2026	34.94	35.72	34.70	34.97	34.97	1.92%	13,839
Apr 27, 2026	34.62	34.97	34.27	34.31	34.31	-2.75%	12,146
Apr 24, 2026	34.93	35.28	34.83	35.28	35.28	-0.54%	10,347
Apr 23, 2026	35.98	36.12	34.87	35.47	35.47	-4.04%	26,425
Apr 22, 2026	35.73	37.01	35.73	36.97	36.97	-0.58%	14,049
Apr 21, 2026	37.53	37.53	37.18	37.18	37.18	2.07%	7,533
Apr 20, 2026	36.42	36.47	36.34	36.43	36.43	-4.20%	5,423
Apr 17, 2026	37.94	38.34	37.87	38.02	38.02	0.74%	11,243
Apr 16, 2026	39.18	39.18	37.57	37.74	37.74	6.55%	26,788
Apr 15, 2026	34.13	36.40	34.13	35.42	35.42	3.89%	26,758
Apr 14, 2026	34.53	34.53	33.94	34.10	34.10	2.97%	22,873
Apr 13, 2026	31.09	33.16	31.09	33.11	33.11	3.21%	53,322
Apr 10, 2026	32.23	32.29	32.01	32.08	32.08	-2.17%	24,456
Apr 9, 2026	32.80	33.76	32.79	32.79	32.79	-5.23%	55,847
Apr 8, 2026	35.39	35.71	34.53	34.60	34.60	2.67%	28,113
Apr 7, 2026	33.48	33.71	33.21	33.70	33.70	1.20%	47,279
Apr 6, 2026	33.40	33.44	33.21	33.30	33.30	-0.31%	37,744
Apr 2, 2026	33.68	33.68	32.40	33.40	33.40	-0.71%	18,548
Apr 1, 2026	34.45	34.45	33.64	33.64	33.64	0.96%	41,114
Mar 31, 2026	32.95	33.70	32.90	33.32	33.32	3.45%	52,457
Mar 30, 2026	32.34	32.39	32.04	32.21	32.21	-0.31%	54,946
Mar 27, 2026	32.95	32.95	32.25	32.31	32.31	-0.46%	44,175
Mar 26, 2026	33.30	33.30	32.41	32.46	32.46	-3.16%	39,531
Mar 25, 2026	33.33	33.58	33.06	33.52	33.52	0.57%	41,782
Mar 24, 2026	33.68	33.75	33.13	33.33	33.33	-1.91%	62,630
Mar 23, 2026	33.76	34.10	33.68	33.98	33.98	4.68%	61,336
Mar 20, 2026	33.21	33.40	32.46	32.46	32.46	-3.51%	41,370
Mar 19, 2026	32.95	33.71	32.95	33.64	33.64	2.87%	24,631
Mar 18, 2026	33.22	33.26	32.70	32.70	32.70	-2.18%	29,565
Mar 17, 2026	33.53	33.53	33.39	33.43	33.43	-1.19%	58,235
Mar 16, 2026	33.72	33.95	33.72	33.83	33.83	0.93%	69,677
Mar 13, 2026	33.85	33.88	33.52	33.52	33.52	0.48%	91,884
Mar 12, 2026	34.29	34.29	33.33	33.36	33.36	-2.83%	61,289
Mar 11, 2026	32.59	34.33	32.59	34.33	34.33	-1.80%	73,342
Mar 10, 2026	34.36	35.33	34.36	34.96	34.96	-1.38%	165,685
Mar 9, 2026	34.92	35.57	34.92	35.45	35.45	2.81%	69,539
Mar 6, 2026	34.47	34.71	34.29	34.48	34.48	2.96%	72,039
Mar 5, 2026	33.86	33.99	33.33	33.49	33.49	-2.84%	71,092
Mar 4, 2026	33.70	34.65	33.70	34.47	34.47	5.28%	80,714
Mar 3, 2026	32.74	32.74	31.66	32.74	32.74	-2.33%	90,381
Mar 2, 2026	33.35	33.58	33.35	33.52	33.52	-1.15%	120,832
Feb 27, 2026	33.27	33.95	32.91	33.91	33.91	-0.15%	70,405