TMFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.74	73.90	73.57	73.81	73.81	-0.65%	3,593
Apr 27, 2026	73.93	74.32	73.90	74.29	74.29	0.19%	44,825
Apr 24, 2026	73.57	74.18	73.41	74.15	74.15	1.56%	75,241
Apr 23, 2026	73.26	73.49	72.44	73.01	73.01	-0.91%	7,458
Apr 22, 2026	73.19	73.68	73.12	73.68	73.68	1.29%	72,768
Apr 21, 2026	73.42	73.50	72.56	72.74	72.74	-0.61%	89,277
Apr 20, 2026	73.14	73.38	72.91	73.19	73.19	-0.31%	5,740
Apr 17, 2026	73.00	73.56	73.00	73.42	73.42	1.16%	5,081
Apr 16, 2026	72.47	72.62	72.16	72.58	72.58	0.53%	6,834
Apr 15, 2026	71.50	72.25	71.41	72.20	72.20	1.33%	8,827
Apr 14, 2026	70.46	71.25	70.42	71.25	71.25	1.51%	77,284
Apr 13, 2026	69.03	70.19	69.03	70.19	70.19	1.26%	64,381
Apr 10, 2026	69.46	69.58	69.19	69.32	69.32	0.01%	100,326
Apr 9, 2026	68.77	69.35	68.59	69.31	69.31	0.68%	78,645
Apr 8, 2026	69.13	69.18	68.52	68.84	68.84	2.56%	169,302
Apr 7, 2026	66.71	67.12	66.12	67.12	67.12	0.21%	123,789
Apr 6, 2026	66.78	67.11	66.66	66.98	66.98	0.48%	116,351
Apr 2, 2026	65.40	66.73	65.30	66.66	66.66	0.26%	109,829
Apr 1, 2026	66.46	66.85	66.15	66.49	66.49	0.79%	104,255
Mar 31, 2026	64.65	66.07	64.65	65.97	65.97	2.97%	98,933
Mar 30, 2026	64.49	64.67	63.76	64.07	64.07	0.11%	155,252
Mar 27, 2026	65.02	65.12	63.93	64.00	64.00	-2.25%	173,567
Mar 26, 2026	66.25	66.58	65.47	65.47	65.47	-1.98%	106,484
Mar 25, 2026	67.02	67.26	66.61	66.79	66.79	0.65%	132,592
Mar 24, 2026	66.59	66.91	66.36	66.36	66.36	-1.00%	178,818
Mar 23, 2026	67.05	67.71	66.91	67.03	67.03	1.22%	81,665
Mar 20, 2026	67.10	67.10	65.89	66.22	66.22	-1.33%	245,584
Mar 19, 2026	66.90	67.41	66.71	67.11	67.11	-0.39%	127,667
Mar 18, 2026	68.11	68.32	67.36	67.37	67.37	-1.51%	65,722
Mar 17, 2026	68.56	68.83	68.35	68.40	68.40	0.29%	64,627
Mar 16, 2026	68.01	68.53	68.01	68.20	68.20	0.99%	65,242
Mar 13, 2026	68.25	68.62	67.44	67.53	67.53	-0.91%	102,231
Mar 12, 2026	68.59	68.73	68.11	68.15	68.15	-1.43%	90,226
Mar 11, 2026	69.28	69.60	68.83	69.14	69.14	-0.22%	54,540
Mar 10, 2026	69.47	69.83	69.03	69.29	69.29	-0.27%	91,793
Mar 9, 2026	68.00	69.59	67.86	69.48	69.48	0.99%	165,372
Mar 6, 2026	68.74	69.22	68.62	68.80	68.80	-1.32%	114,926
Mar 5, 2026	69.52	70.00	69.08	69.72	69.72	-0.01%	81,943
Mar 4, 2026	69.16	69.93	69.07	69.73	69.73	0.96%	104,472
Mar 3, 2026	68.16	69.33	67.84	69.07	69.07	-0.42%	184,063
Mar 2, 2026	68.49	69.60	68.47	69.36	69.36	-0.04%	150,353
Feb 27, 2026	68.96	69.43	68.84	69.39	69.39	-0.29%	63,743
Feb 26, 2026	69.89	69.95	69.14	69.59	69.59	-0.54%	57,651
Feb 25, 2026	69.40	69.99	69.40	69.97	69.97	1.27%	80,587
Feb 24, 2026	68.42	69.14	68.28	69.09	69.09	1.07%	124,611
Feb 23, 2026	69.19	69.27	68.20	68.36	68.36	-1.56%	110,303
Feb 20, 2026	68.80	69.61	68.66	69.44	69.44	0.73%	118,143
Feb 19, 2026	69.00	69.23	68.73	68.94	68.94	-0.42%	86,338
Feb 18, 2026	69.00	69.66	68.84	69.23	69.23	0.52%	69,969
Feb 17, 2026	68.43	69.11	68.11	68.87	68.87	0.15%	108,656
Feb 13, 2026	68.89	69.24	68.53	68.77	68.77	-0.01%	83,941
Feb 12, 2026	70.21	70.36	68.74	68.78	68.78	-1.82%	91,722
Feb 11, 2026	70.64	70.73	69.76	70.06	70.06	-0.37%	102,975
Feb 10, 2026	70.59	70.91	70.29	70.32	70.32	-0.28%	60,678
Feb 9, 2026	69.97	70.68	69.71	70.51	70.51	0.57%	112,626
Feb 6, 2026	68.99	70.16	68.99	70.11	70.11	1.99%	115,868
Feb 5, 2026	69.10	69.54	68.58	68.74	68.74	-1.31%	149,460
Feb 4, 2026	70.26	70.26	69.23	69.65	69.65	-1.00%	152,803
Feb 3, 2026	71.49	71.49	69.83	70.35	70.35	-1.50%	365,048
Feb 2, 2026	70.79	71.63	70.79	71.42	71.42	0.46%	140,849
Jan 30, 2026	71.17	71.56	70.76	71.09	71.09	-0.60%	110,918
Jan 29, 2026	71.97	71.97	70.53	71.52	71.52	-0.51%	118,952
Jan 28, 2026	72.33	72.33	71.79	71.89	71.89	-0.23%	79,534
Jan 27, 2026	72.02	72.16	71.92	72.06	72.06	0.49%	75,829
Jan 26, 2026	71.30	71.88	71.30	71.71	71.71	0.62%	86,087
Jan 23, 2026	71.06	71.52	70.97	71.26	71.26	0.31%	101,044
Jan 22, 2026	71.09	71.22	70.79	71.04	71.04	0.77%	121,866
Jan 21, 2026	70.04	70.90	69.75	70.50	70.50	0.83%	125,606
Jan 20, 2026	70.31	70.66	69.81	69.92	69.92	-2.21%	157,257
Jan 16, 2026	71.75	71.81	71.40	71.50	71.50	-0.13%	61,174
Jan 15, 2026	71.97	72.03	71.50	71.59	71.59	0.13%	115,847
Jan 14, 2026	71.93	71.93	71.00	71.50	71.50	-1.00%	174,716
Jan 13, 2026	72.63	72.83	71.99	72.22	72.22	-0.44%	151,426
Jan 12, 2026	71.99	72.74	71.99	72.54	72.54	0.06%	336,558
Jan 9, 2026	72.23	72.58	71.94	72.50	72.50	0.54%	94,113
Jan 8, 2026	72.25	72.25	71.86	72.11	72.11	-0.37%	108,639
Jan 7, 2026	72.38	72.84	72.36	72.38	72.38	0.01%	117,564
Jan 6, 2026	72.14	72.41	71.96	72.37	72.37	0.47%	134,671
Jan 5, 2026	71.75	72.33	71.75	72.03	72.03	0.80%	117,792
Jan 2, 2026	72.19	72.42	71.12	71.46	71.46	-0.43%	132,727
Dec 31, 2025	72.28	72.36	71.77	71.77	71.77	-0.71%	83,960
Dec 30, 2025	72.39	72.46	72.23	72.28	72.28	-0.14%	64,480
Dec 29, 2025	72.30	72.50	72.17	72.38	72.38	-0.37%	90,867
Dec 26, 2025	72.61	72.84	72.60	72.65	72.65	0.01%	76,977
Dec 24, 2025	72.41	72.69	72.38	72.64	72.64	0.26%	48,646
Dec 23, 2025	71.87	72.45	71.87	72.45	72.45	0.60%	107,830
Dec 22, 2025	72.00	72.05	71.81	72.02	72.02	0.49%	65,016
Dec 19, 2025	71.12	71.67	71.12	71.67	71.67	1.02%	95,945
Dec 18, 2025	71.04	71.39	70.76	70.94	70.94	0.81%	705,714
Dec 17, 2025	71.36	71.40	70.35	70.37	70.27	-1.29%	94,651
Dec 16, 2025	71.06	71.42	70.83	71.29	71.19	0.04%	62,950
Dec 15, 2025	71.88	71.88	71.16	71.26	71.16	-0.50%	82,355
Dec 12, 2025	72.26	72.39	71.33	71.62	71.52	-1.10%	82,042
Dec 11, 2025	71.96	72.42	71.56	72.42	72.31	0.46%	100,863
Dec 10, 2025	72.06	72.29	71.74	72.09	71.98	-0.02%	113,735
Dec 9, 2025	72.03	72.30	72.02	72.11	72.00	-0.10%	78,772
Dec 8, 2025	72.49	72.55	71.93	72.18	72.07	-0.32%	75,612
Dec 5, 2025	72.28	72.67	72.26	72.41	72.30	0.29%	56,473
Dec 4, 2025	72.36	72.36	71.83	72.20	72.09	0.17%	102,994
Dec 3, 2025	71.83	72.24	71.71	72.08	71.97	0.03%	127,260