TMFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	29.44	29.44	29.43	29.62	-	0.73%	2,630
May 12, 2025	29.61	29.61	29.27	29.40	29.40	1.19%	15,361
May 9, 2025	29.17	29.18	29.03	29.05	29.05	-0.35%	9,543
May 8, 2025	28.98	29.30	28.98	29.16	29.16	0.59%	10,053
May 7, 2025	29.00	29.11	28.90	28.98	28.98	0.09%	11,483
May 6, 2025	28.94	29.06	28.88	28.96	28.96	-0.45%	24,621
May 5, 2025	29.08	29.20	29.04	29.09	29.09	-0.07%	19,479
May 2, 2025	28.84	29.22	28.84	29.11	29.11	1.95%	11,733
May 1, 2025	28.59	28.75	28.50	28.55	28.55	-0.06%	8,947
Apr 30, 2025	28.24	28.57	27.97	28.57	28.57	0.23%	10,697
Apr 29, 2025	28.09	28.50	28.09	28.50	28.50	0.66%	7,495
Apr 28, 2025	28.27	28.32	28.10	28.32	28.32	0.55%	3,386
Apr 25, 2025	28.08	28.19	28.01	28.16	28.16	0.02%	16,209
Apr 24, 2025	27.83	28.16	27.83	28.16	28.16	2.14%	10,202
Apr 23, 2025	27.84	28.03	27.56	27.57	27.57	0.51%	11,684
Apr 22, 2025	26.92	27.49	26.92	27.43	27.43	2.41%	9,461
Apr 21, 2025	27.07	27.07	26.54	26.78	26.78	-1.95%	8,463
Apr 17, 2025	27.32	27.40	27.21	27.31	27.31	0.90%	14,437
Apr 16, 2025	27.17	27.42	27.00	27.07	27.07	-1.25%	7,784
Apr 15, 2025	27.25	27.62	27.21	27.42	27.42	-0.01%	15,295
Apr 14, 2025	27.10	27.56	27.05	27.42	27.42	1.51%	26,330
Apr 11, 2025	26.36	27.11	26.36	27.01	27.01	1.86%	7,168
Apr 10, 2025	26.54	26.75	26.03	26.52	26.52	-2.67%	10,780
Apr 9, 2025	25.17	27.34	25.08	27.24	27.24	7.98%	13,374
Apr 8, 2025	25.99	26.33	25.08	25.23	25.23	-1.24%	22,559
Apr 7, 2025	25.01	25.83	24.86	25.55	25.55	-1.17%	58,369
Apr 4, 2025	26.56	26.59	25.85	25.85	25.85	-5.30%	32,524
Apr 3, 2025	26.92	27.58	26.61	27.30	27.30	-2.67%	24,248
Apr 2, 2025	27.50	28.04	27.50	28.04	28.04	1.16%	14,085
Apr 1, 2025	27.52	27.76	27.49	27.72	27.72	0.16%	6,485
Mar 31, 2025	26.51	27.68	26.00	27.68	27.68	-0.40%	18,662
Mar 28, 2025	28.14	28.24	27.73	27.79	27.79	-1.89%	19,712
Mar 27, 2025	28.30	28.35	28.27	28.32	28.32	0.32%	4,698
Mar 26, 2025	28.49	28.49	28.16	28.24	28.24	-1.08%	7,745
Mar 25, 2025	28.49	28.59	28.44	28.54	28.54	0.47%	11,624
Mar 24, 2025	28.10	28.46	28.10	28.41	28.41	1.00%	18,540
Mar 21, 2025	27.94	28.14	27.94	28.13	28.13	-0.18%	19,456
Mar 20, 2025	28.09	28.31	28.06	28.18	28.18	-0.40%	17,775
Mar 19, 2025	28.01	28.38	28.01	28.29	28.29	1.27%	4,121
Mar 18, 2025	27.95	28.02	27.81	27.94	27.94	-1.33%	18,579
Mar 17, 2025	27.99	28.36	27.99	28.32	28.32	0.98%	11,198
Mar 14, 2025	27.49	28.04	27.49	28.04	28.04	1.82%	25,074
Mar 13, 2025	27.98	27.98	27.47	27.54	27.54	-1.57%	20,831
Mar 12, 2025	27.98	28.06	27.73	27.98	27.98	0.60%	12,914
Mar 11, 2025	27.92	28.05	27.65	27.81	27.81	-0.32%	17,170
Mar 10, 2025	28.23	28.26	27.75	27.90	27.90	-2.61%	20,400
Mar 7, 2025	28.34	28.65	28.08	28.65	28.65	0.51%	11,608
Mar 6, 2025	28.80	28.99	28.45	28.50	28.50	-2.26%	32,440
Mar 5, 2025	29.03	29.17	28.81	29.16	29.16	1.04%	12,202
Mar 4, 2025	28.90	29.14	28.58	28.86	28.86	-0.45%	21,937