TMFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	27.82	28.08	27.82	27.97	27.97	0.65%	29,347
Jun 26, 2025	27.67	27.83	27.65	27.79	27.79	0.56%	29,971
Jun 25, 2025	27.76	27.80	27.63	27.64	27.64	-0.31%	23,381
Jun 24, 2025	27.60	27.75	27.55	27.72	27.72	1.17%	22,184
Jun 23, 2025	27.06	27.40	27.03	27.40	27.40	1.26%	58,991
Jun 20, 2025	27.34	27.34	26.98	27.06	27.06	-0.44%	47,027
Jun 18, 2025	27.45	27.47	27.17	27.18	27.18	-0.68%	34,883
Jun 17, 2025	27.46	27.56	27.35	27.37	27.37	-0.81%	42,590
Jun 16, 2025	27.46	27.72	27.46	27.59	27.59	1.03%	24,662
Jun 13, 2025	27.50	27.58	27.28	27.31	27.31	-1.59%	54,310
Jun 12, 2025	27.70	27.80	27.69	27.75	27.75	-	39,007
Jun 11, 2025	27.90	27.95	27.71	27.75	27.75	-0.43%	33,113
Jun 10, 2025	27.84	27.91	27.72	27.87	27.87	0.25%	58,301
Jun 9, 2025	27.97	27.97	27.73	27.80	27.80	-0.40%	30,408
Jun 6, 2025	27.95	27.96	27.81	27.91	27.91	0.65%	47,509
Jun 5, 2025	27.95	27.95	27.72	27.73	27.73	-0.18%	54,361
Jun 4, 2025	27.81	27.84	27.73	27.78	27.78	0.54%	71,767
Jun 3, 2025	27.46	27.66	27.45	27.63	27.63	0.37%	174,714
Jun 2, 2025	27.38	27.53	27.17	27.53	27.53	0.40%	44,147
May 30, 2025	27.26	27.48	27.13	27.42	27.42	0.37%	37,043
May 29, 2025	27.57	27.57	27.18	27.32	27.32	0.11%	40,057
May 28, 2025	27.43	27.47	27.28	27.29	27.29	-0.40%	138,863
May 27, 2025	27.38	27.43	27.16	27.40	27.40	1.71%	228,745
May 23, 2025	26.88	27.05	26.84	26.94	26.94	-0.88%	146,836
May 22, 2025	27.35	27.36	27.15	27.18	27.18	-0.18%	89,312
May 21, 2025	27.89	27.89	27.20	27.23	27.23	-1.48%	66,540
May 20, 2025	27.68	27.72	27.53	27.64	27.64	-0.47%	25,436
May 19, 2025	27.42	27.78	27.42	27.77	27.77	0.22%	28,743
May 16, 2025	27.48	27.71	27.48	27.71	27.71	0.91%	8,205
May 15, 2025	27.23	27.52	27.22	27.46	27.46	0.62%	17,776
May 14, 2025	27.34	27.38	27.22	27.29	27.29	-	23,202
May 13, 2025	27.14	27.46	27.14	27.29	27.29	0.26%	21,290
May 12, 2025	27.18	27.22	26.95	27.22	27.22	3.03%	111,100
May 9, 2025	26.59	26.59	26.37	26.42	26.42	-0.23%	12,984
May 8, 2025	26.64	26.73	26.40	26.48	26.48	-0.06%	11,476
May 7, 2025	26.46	26.58	26.29	26.50	26.50	0.08%	13,653
May 6, 2025	26.45	26.57	26.43	26.47	26.47	-0.77%	7,274
May 5, 2025	26.55	26.82	26.55	26.68	26.68	-0.11%	30,798
May 2, 2025	26.58	26.77	26.58	26.71	26.71	1.52%	43,037
May 1, 2025	26.53	26.60	26.31	26.31	26.31	0.23%	19,733
Apr 30, 2025	25.78	26.27	25.68	26.25	26.25	0.50%	17,226
Apr 29, 2025	25.88	26.15	25.86	26.12	26.12	0.81%	22,973
Apr 28, 2025	25.97	25.97	25.65	25.91	25.91	0.08%	33,826
Apr 25, 2025	25.77	25.89	25.67	25.89	25.89	0.50%	8,605
Apr 24, 2025	25.27	25.76	25.21	25.76	25.76	2.34%	22,348
Apr 23, 2025	25.49	25.60	25.09	25.17	25.17	1.48%	25,044
Apr 22, 2025	24.44	24.89	24.42	24.80	24.80	2.49%	16,284
Apr 21, 2025	24.60	24.60	23.95	24.20	24.20	-2.26%	27,455
Apr 17, 2025	24.63	24.91	24.62	24.76	24.76	1.14%	16,106
Apr 16, 2025	24.81	24.90	24.30	24.48	24.48	-2.16%	18,381