TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.38	35.46	35.15	35.34	35.34	0.54%	6,636
Jun 26, 2025	34.84	35.15	34.73	35.15	35.15	0.90%	8,923
Jun 25, 2025	35.51	35.51	34.83	34.83	34.83	-1.95%	10,107
Jun 24, 2025	35.26	35.53	35.26	35.53	35.53	1.56%	6,218
Jun 23, 2025	34.59	34.99	34.28	34.98	34.98	0.98%	5,029
Jun 20, 2025	34.72	34.86	34.63	34.64	34.64	0.48%	4,365
Jun 18, 2025	34.36	34.69	34.36	34.48	34.48	0.37%	4,770
Jun 17, 2025	34.43	34.54	34.35	34.35	34.35	-0.82%	1,834
Jun 16, 2025	34.67	34.88	34.53	34.63	34.63	0.91%	4,585
Jun 13, 2025	34.54	34.72	34.26	34.32	34.32	-1.81%	9,446
Jun 12, 2025	34.87	34.95	34.83	34.95	34.95	-0.26%	3,029
Jun 11, 2025	35.40	35.50	35.01	35.04	35.04	-0.82%	4,841
Jun 10, 2025	35.32	35.40	35.27	35.33	35.33	0.55%	4,149
Jun 9, 2025	35.27	35.34	35.10	35.14	35.14	0.18%	5,049
Jun 6, 2025	35.13	35.13	34.95	35.08	35.08	1.21%	3,779
Jun 5, 2025	34.78	35.00	34.54	34.66	34.66	0.04%	6,432
Jun 4, 2025	34.72	34.78	34.64	34.65	34.65	0.25%	5,691
Jun 3, 2025	34.13	34.64	33.99	34.56	34.56	1.47%	4,909
Jun 2, 2025	34.01	34.12	33.75	34.06	34.06	0.29%	5,765
May 30, 2025	33.92	33.96	33.69	33.96	33.96	-0.36%	3,705
May 29, 2025	34.12	34.12	33.94	34.09	34.09	0.34%	6,891
May 28, 2025	34.29	34.34	33.97	33.97	33.97	-1.03%	4,025
May 27, 2025	34.18	34.39	34.03	34.32	34.32	1.67%	5,985
May 23, 2025	33.48	33.80	33.48	33.76	33.76	-0.62%	3,396
May 22, 2025	33.74	34.09	33.74	33.97	33.97	0.50%	6,522
May 21, 2025	34.51	34.51	33.70	33.80	33.80	-3.07%	15,424
May 20, 2025	34.89	34.97	34.77	34.87	34.87	-0.20%	8,809
May 19, 2025	34.82	35.01	34.76	34.94	34.94	-0.62%	5,341
May 16, 2025	34.68	35.16	34.68	35.16	35.16	1.47%	23,603
May 15, 2025	34.63	34.71	34.37	34.65	34.65	-0.23%	6,922
May 14, 2025	34.83	34.83	34.69	34.73	34.73	-0.46%	2,942
May 13, 2025	34.83	35.04	34.79	34.89	34.89	0.66%	7,711
May 12, 2025	34.68	34.77	34.30	34.66	34.66	4.06%	8,579
May 9, 2025	33.48	33.62	33.28	33.31	33.31	-0.44%	4,057
May 8, 2025	33.46	33.66	33.46	33.46	33.46	3.23%	3,871
May 7, 2025	32.47	32.54	32.24	32.41	32.41	0.21%	4,513
May 6, 2025	32.38	32.49	32.27	32.34	32.34	-1.26%	4,846
May 5, 2025	32.75	33.10	32.75	32.76	32.76	-0.62%	5,347
May 2, 2025	32.52	32.98	32.52	32.96	32.96	2.58%	3,490
May 1, 2025	31.93	32.32	31.93	32.13	32.13	1.37%	3,769
Apr 30, 2025	31.32	31.70	31.26	31.70	31.70	-0.48%	9,390
Apr 29, 2025	31.61	31.91	31.52	31.85	31.85	0.47%	6,865
Apr 28, 2025	31.81	31.81	31.33	31.70	31.70	-0.03%	8,354
Apr 25, 2025	31.40	31.71	31.40	31.71	31.71	0.19%	1,652
Apr 24, 2025	31.25	31.73	31.15	31.65	31.65	1.73%	10,365
Apr 23, 2025	31.83	31.83	31.11	31.11	31.11	1.91%	4,790
Apr 22, 2025	30.29	30.53	30.12	30.53	30.53	2.00%	4,220
Apr 21, 2025	30.35	30.35	29.78	29.93	29.93	-2.54%	8,099
Apr 17, 2025	30.50	30.81	30.36	30.71	30.71	0.98%	11,442
Apr 16, 2025	30.44	30.73	30.13	30.41	30.41	-1.04%	7,341