TMFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	60.00	60.62	59.89	60.54	-	1.16%	54,710
May 12, 2025	59.83	59.84	59.09	59.84	59.84	3.76%	206,662
May 9, 2025	57.95	58.04	57.48	57.67	57.67	-0.10%	132,117
May 8, 2025	57.95	58.23	57.32	57.73	57.73	0.61%	139,591
May 7, 2025	57.44	57.64	56.75	57.38	57.38	0.31%	164,770
May 6, 2025	57.09	57.60	56.94	57.20	57.20	-0.72%	63,880
May 5, 2025	57.54	58.00	57.52	57.62	57.62	-0.80%	90,452
May 2, 2025	57.87	58.28	57.65	58.08	58.08	1.43%	184,959
May 1, 2025	57.57	57.86	57.18	57.26	57.26	1.13%	133,491
Apr 30, 2025	55.68	56.75	55.13	56.62	56.62	0.05%	148,229
Apr 29, 2025	56.00	56.65	55.90	56.59	56.59	0.73%	169,313
Apr 28, 2025	56.31	56.50	55.49	56.18	56.18	-0.11%	113,938
Apr 25, 2025	55.72	56.28	55.46	56.24	56.24	1.15%	99,500
Apr 24, 2025	54.31	55.60	54.27	55.60	55.60	2.75%	111,364
Apr 23, 2025	54.72	55.05	53.92	54.11	54.11	2.19%	179,428
Apr 22, 2025	52.19	53.23	52.13	52.95	52.95	2.68%	135,235
Apr 21, 2025	52.31	52.39	51.00	51.57	51.57	-2.68%	103,081
Apr 17, 2025	53.30	53.47	52.70	52.99	52.99	0.30%	165,184
Apr 16, 2025	53.47	53.82	52.21	52.83	52.83	-2.92%	112,530
Apr 15, 2025	54.56	54.96	54.30	54.42	54.42	-0.37%	122,459
Apr 14, 2025	55.50	55.51	54.06	54.62	54.62	0.63%	496,599
Apr 11, 2025	53.06	54.29	52.75	54.28	54.28	2.11%	370,517
Apr 10, 2025	54.04	54.04	51.43	53.16	53.16	-3.36%	240,163
Apr 9, 2025	49.48	55.40	49.33	55.01	55.01	10.35%	361,483
Apr 8, 2025	52.15	52.86	49.00	49.85	49.85	-1.09%	402,346
Apr 7, 2025	48.20	53.25	47.79	50.40	50.40	0.08%	813,369
Apr 4, 2025	51.86	52.33	50.34	50.36	50.36	-5.92%	370,914
Apr 3, 2025	53.79	54.49	53.45	53.53	53.53	-5.24%	219,664
Apr 2, 2025	55.26	56.82	55.26	56.49	56.49	0.82%	136,413
Apr 1, 2025	55.41	56.21	55.20	56.03	56.03	0.74%	83,390
Mar 31, 2025	54.51	55.75	54.22	55.62	55.62	0.35%	153,839
Mar 28, 2025	56.53	56.65	55.35	55.43	55.43	-2.35%	107,419
Mar 27, 2025	56.68	57.16	56.51	56.76	56.76	-0.26%	53,486
Mar 26, 2025	57.66	57.83	56.79	56.91	56.91	-1.66%	133,883
Mar 25, 2025	57.82	57.91	57.60	57.87	57.87	0.57%	61,892
Mar 24, 2025	57.15	57.70	57.15	57.54	57.54	1.88%	91,117
Mar 21, 2025	55.77	56.52	55.71	56.48	56.48	0.32%	100,832
Mar 20, 2025	56.12	56.92	55.82	56.30	56.30	-0.09%	76,380
Mar 19, 2025	55.84	56.84	55.82	56.35	56.35	1.19%	90,332
Mar 18, 2025	56.19	56.19	55.45	55.69	55.69	-1.36%	174,015
Mar 17, 2025	56.15	56.74	55.98	56.46	56.46	0.59%	100,715
Mar 14, 2025	55.44	56.20	55.37	56.13	56.13	2.24%	122,534
Mar 13, 2025	55.80	55.80	54.77	54.90	54.90	-1.88%	239,163
Mar 12, 2025	56.30	56.38	55.40	55.95	55.95	0.90%	137,666
Mar 11, 2025	55.45	56.15	54.98	55.45	55.45	-0.47%	170,648
Mar 10, 2025	56.62	57.05	55.16	55.71	55.71	-3.33%	449,034
Mar 7, 2025	57.46	57.92	56.53	57.63	57.63	-0.02%	193,978
Mar 6, 2025	58.15	58.66	57.40	57.64	57.64	-2.19%	200,577
Mar 5, 2025	58.40	59.13	57.87	58.93	58.93	1.18%	173,971
Mar 4, 2025	58.20	59.08	57.57	58.24	58.24	-0.97%	256,499