TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.67	36.29	35.67	36.15	36.15	1.57%	1,587,057
Dec 4, 2025	35.20	35.71	35.19	35.59	35.59	1.57%	703,660
Dec 3, 2025	35.17	35.38	34.90	35.04	35.04	-0.71%	908,041
Dec 2, 2025	35.56	35.69	35.12	35.29	35.29	-0.06%	818,439
Dec 1, 2025	35.23	35.40	35.08	35.31	35.31	3.67%	902,514
Nov 28, 2025	33.76	34.32	33.70	34.06	34.06	1.58%	861,981
Nov 26, 2025	34.06	34.41	33.53	33.53	33.53	-1.27%	1,002,566
Nov 25, 2025	33.88	34.06	33.53	33.96	33.96	-0.67%	1,514,043
Nov 24, 2025	34.28	34.45	34.13	34.19	34.19	-1.64%	1,085,149
Nov 21, 2025	34.62	35.14	34.57	34.76	34.76	-0.83%	1,443,284
Nov 20, 2025	35.31	35.31	34.83	35.05	35.05	-0.99%	1,741,822
Nov 19, 2025	35.05	35.48	34.93	35.40	35.40	0.45%	1,206,749
Nov 18, 2025	34.87	35.52	34.77	35.24	35.24	0.28%	1,015,662
Nov 17, 2025	35.15	35.29	34.92	35.14	35.14	-0.73%	889,000
Nov 14, 2025	34.35	35.40	34.28	35.40	35.40	1.96%	1,337,229
Nov 13, 2025	34.27	34.85	34.15	34.72	34.72	2.39%	1,397,173
Nov 12, 2025	34.09	34.20	33.70	33.91	33.91	-0.56%	1,038,731
Nov 11, 2025	34.10	34.29	33.96	34.10	34.10	-1.42%	707,474
Nov 10, 2025	34.62	34.73	34.42	34.59	34.59	0.35%	991,511
Nov 7, 2025	34.74	34.74	34.17	34.47	34.47	0.64%	821,942
Nov 6, 2025	34.49	34.51	34.13	34.25	34.25	-2.64%	1,186,923
Nov 5, 2025	34.56	35.26	34.52	35.18	35.18	3.32%	1,319,698
Nov 4, 2025	34.22	34.26	33.91	34.05	34.05	-0.73%	670,100
Nov 3, 2025	34.34	34.61	34.17	34.30	34.30	1.03%	1,005,465
Oct 31, 2025	33.69	34.06	33.58	33.95	33.95	0.92%	1,315,093
Oct 30, 2025	33.84	33.87	33.21	33.64	33.64	1.63%	1,613,479
Oct 29, 2025	32.22	33.13	32.22	33.10	33.10	3.28%	1,570,206
Oct 28, 2025	32.25	32.27	31.91	32.05	32.05	-0.80%	893,005
Oct 27, 2025	32.81	33.04	32.21	32.31	32.31	-1.04%	1,027,048
Oct 24, 2025	32.50	32.94	32.49	32.65	32.65	0.18%	937,058
Oct 23, 2025	32.42	32.76	32.25	32.59	32.59	2.04%	1,073,051
Oct 22, 2025	32.02	32.19	31.84	31.94	31.94	-0.22%	995,459
Oct 21, 2025	32.01	32.09	31.82	32.01	32.01	-1.36%	993,709
Oct 20, 2025	32.55	32.76	32.45	32.45	32.45	-1.19%	1,014,720
Oct 17, 2025	32.77	33.13	32.75	32.84	32.84	0.71%	1,144,568
Oct 16, 2025	33.51	33.60	32.47	32.61	32.61	-2.34%	1,332,739
Oct 15, 2025	33.03	33.56	32.68	33.39	33.39	0.97%	1,266,839
Oct 14, 2025	33.35	33.60	33.06	33.07	33.07	-1.05%	1,380,255
Oct 13, 2025	33.78	34.21	33.42	33.42	33.42	-0.03%	1,023,462
Oct 10, 2025	34.13	34.21	33.27	33.43	33.43	-4.43%	2,192,699
Oct 9, 2025	35.03	35.22	34.88	34.98	34.98	0.11%	998,417
Oct 8, 2025	34.50	35.04	34.47	34.94	34.94	-0.23%	1,024,164
Oct 7, 2025	35.26	35.42	34.75	35.02	35.02	-1.52%	901,098
Oct 6, 2025	35.52	35.62	35.03	35.56	35.56	2.13%	940,577
Oct 3, 2025	34.45	34.86	34.34	34.82	34.82	0.78%	690,337
Oct 2, 2025	34.78	34.91	34.35	34.55	34.55	-0.75%	796,394
Oct 1, 2025	34.62	35.01	34.39	34.81	34.81	-0.66%	1,029,858
Sep 30, 2025	34.70	35.20	34.28	35.04	35.04	0.83%	1,389,964
Sep 29, 2025	35.09	35.16	34.60	34.75	34.75	-2.31%	881,329
Sep 26, 2025	35.49	35.82	34.89	35.57	35.57	0.40%	857,942