TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.62	39.15	38.47	38.96	38.96	2.18%	646,955
Aug 14, 2025	37.48	38.25	37.47	38.13	38.13	2.44%	861,581
Aug 13, 2025	37.54	37.55	37.07	37.22	37.22	-2.51%	608,934
Aug 12, 2025	38.23	38.67	38.16	38.18	38.18	1.49%	700,396
Aug 11, 2025	37.40	37.74	37.25	37.62	37.62	-0.16%	368,490
Aug 8, 2025	37.62	37.88	37.61	37.68	37.68	1.54%	282,076
Aug 7, 2025	36.87	37.26	36.46	37.11	37.11	0.38%	517,094
Aug 6, 2025	36.94	38.09	36.70	36.97	36.97	1.76%	756,437
Aug 5, 2025	36.90	37.00	36.20	36.33	36.33	-1.04%	709,578
Aug 4, 2025	36.80	37.15	36.55	36.71	36.71	-0.51%	725,995
Aug 1, 2025	37.28	37.35	36.80	36.90	36.90	-4.21%	1,221,393
Jul 31, 2025	38.23	38.60	37.87	38.52	38.52	-0.52%	589,555
Jul 30, 2025	38.66	38.95	38.45	38.72	38.72	2.14%	627,537
Jul 29, 2025	39.51	39.51	37.91	37.91	37.91	-5.30%	943,966
Jul 28, 2025	39.79	40.03	39.51	40.03	40.03	2.09%	515,382
Jul 25, 2025	40.08	40.14	39.17	39.21	39.21	-1.85%	617,000
Jul 24, 2025	40.36	40.37	39.39	39.95	39.95	0.86%	727,848
Jul 23, 2025	39.64	39.99	39.44	39.61	39.61	1.49%	747,409
Jul 22, 2025	39.48	39.55	38.65	39.03	39.03	-1.74%	1,088,106
Jul 21, 2025	39.37	39.74	38.95	39.72	39.72	-2.46%	1,004,135
Jul 18, 2025	40.49	40.96	40.44	40.72	40.72	-0.37%	669,290
Jul 17, 2025	40.72	41.06	40.35	40.87	40.87	0.02%	536,421
Jul 16, 2025	40.62	42.18	40.06	40.86	40.86	-0.37%	2,602,041
Jul 15, 2025	39.73	41.14	39.72	41.01	41.01	2.24%	1,730,307
Jul 14, 2025	40.25	40.54	39.76	40.11	40.11	0.53%	935,721
Jul 11, 2025	39.29	40.04	39.23	39.90	39.90	4.42%	571,986
Jul 10, 2025	38.42	38.87	38.14	38.21	38.21	-0.29%	963,577
Jul 9, 2025	39.28	39.30	38.30	38.32	38.32	-3.01%	961,040
Jul 8, 2025	40.11	40.30	39.49	39.51	39.51	0.56%	851,779
Jul 7, 2025	38.81	39.60	38.80	39.29	39.29	2.91%	1,307,718
Jul 3, 2025	37.94	38.36	37.82	38.18	38.18	2.09%	1,036,392
Jul 2, 2025	37.82	37.96	37.37	37.40	37.40	1.94%	914,671
Jul 1, 2025	36.66	37.24	36.43	36.69	36.69	-0.68%	1,608,070
Jun 30, 2025	37.43	37.72	36.67	36.94	36.94	-2.82%	1,269,081
Jun 27, 2025	37.79	38.20	37.04	38.01	38.01	1.82%	794,588
Jun 26, 2025	37.71	38.20	37.27	37.33	37.33	-1.30%	746,285
Jun 25, 2025	38.30	38.71	37.79	37.82	37.82	-0.18%	874,679
Jun 24, 2025	39.17	39.22	37.70	37.89	37.89	-2.95%	1,180,424
Jun 23, 2025	38.81	39.08	38.14	39.04	38.75	-0.89%	1,401,480
Jun 20, 2025	39.90	40.14	39.00	39.39	39.10	0.64%	729,764
Jun 18, 2025	38.84	39.54	38.54	39.14	38.85	-0.46%	967,878
Jun 17, 2025	40.00	40.36	39.08	39.32	39.03	-3.39%	915,680
Jun 16, 2025	39.92	40.80	39.42	40.70	40.40	2.83%	767,757
Jun 13, 2025	39.04	40.28	38.84	39.58	39.29	2.99%	876,856
Jun 12, 2025	38.76	39.19	38.36	38.43	38.15	-3.64%	1,155,261
Jun 11, 2025	40.24	40.41	39.46	39.88	39.58	-0.55%	988,236
Jun 10, 2025	39.82	40.67	39.74	40.10	39.80	-1.50%	549,287
Jun 9, 2025	41.31	41.34	40.48	40.71	40.41	-0.39%	572,542
Jun 6, 2025	40.29	40.96	40.10	40.87	40.57	3.99%	594,018
Jun 5, 2025	39.01	39.62	38.66	39.30	39.01	-0.15%	916,251