TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.70	34.86	34.51	34.57	34.57	-0.21%	6,077
Aug 14, 2025	34.69	34.69	34.41	34.64	34.64	-1.16%	8,088
Aug 13, 2025	34.47	35.05	34.41	35.05	35.05	2.43%	8,720
Aug 12, 2025	33.59	34.22	33.50	34.22	34.22	2.87%	10,163
Aug 11, 2025	33.20	33.42	33.20	33.26	33.26	-0.06%	32,516
Aug 8, 2025	33.49	33.61	33.28	33.28	33.28	-0.56%	8,687
Aug 7, 2025	34.24	34.24	33.32	33.47	33.47	-1.83%	6,251
Aug 6, 2025	34.40	34.40	33.84	34.09	34.09	-1.70%	8,205
Aug 5, 2025	35.05	35.05	34.30	34.68	34.68	-0.72%	5,263
Aug 4, 2025	34.52	34.93	34.52	34.93	34.93	1.69%	3,145
Aug 1, 2025	34.39	34.46	33.89	34.35	34.35	-1.38%	3,283
Jul 31, 2025	34.94	35.16	34.83	34.83	34.83	-1.22%	4,906
Jul 30, 2025	35.62	35.80	35.26	35.26	35.26	-0.78%	6,447
Jul 29, 2025	36.11	36.25	35.52	35.54	35.54	-1.32%	6,442
Jul 28, 2025	36.04	36.12	35.93	36.01	36.01	0.30%	5,375
Jul 25, 2025	35.59	35.91	35.45	35.91	35.91	1.12%	7,089
Jul 24, 2025	35.71	35.71	35.51	35.51	35.51	-0.84%	6,463
Jul 23, 2025	35.44	35.81	35.44	35.81	35.81	1.35%	10,231
Jul 22, 2025	34.78	35.40	34.78	35.33	35.33	1.01%	4,145
Jul 21, 2025	35.41	35.42	34.98	34.98	34.98	-0.63%	15,437
Jul 18, 2025	35.70	35.70	35.10	35.20	35.20	-0.47%	3,033
Jul 17, 2025	35.00	35.43	35.00	35.37	35.37	1.19%	6,020
Jul 16, 2025	34.85	35.01	34.69	34.95	34.95	0.72%	5,018
Jul 15, 2025	35.51	35.51	34.70	34.70	34.70	-1.98%	19,221
Jul 14, 2025	35.22	35.54	35.22	35.40	35.40	0.14%	18,353
Jul 11, 2025	35.78	35.83	35.35	35.35	35.35	-2.08%	3,747
Jul 10, 2025	36.15	36.30	33.15	36.10	36.10	-0.53%	6,402
Jul 9, 2025	36.23	36.30	35.92	36.30	36.30	0.73%	5,706
Jul 8, 2025	35.76	36.07	35.76	36.03	36.03	0.96%	3,841
Jul 7, 2025	35.91	36.15	35.62	35.69	35.69	-1.40%	6,913
Jul 3, 2025	35.94	36.19	35.94	36.19	36.19	0.84%	13,320
Jul 2, 2025	35.52	35.89	35.50	35.89	35.89	0.77%	5,636
Jul 1, 2025	35.18	35.89	35.18	35.62	35.62	0.76%	6,923
Jun 30, 2025	35.39	35.46	35.22	35.35	35.35	0.03%	6,681
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