TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.96	35.27	34.65	34.88	34.88	-1.27%	485
Mar 4, 2026	35.09	35.47	35.09	35.33	35.33	-0.45%	18,844
Mar 3, 2026	35.08	35.58	34.60	35.49	35.49	-1.14%	2,691
Mar 2, 2026	35.34	36.00	35.29	35.90	35.90	1.16%	5,698
Feb 27, 2026	35.28	35.49	35.04	35.49	35.49	-0.89%	1,469
Feb 26, 2026	35.60	35.93	35.60	35.81	35.81	0.84%	484
Feb 25, 2026	35.75	35.75	35.31	35.51	35.51	-0.14%	3,877
Feb 24, 2026	34.90	35.60	34.90	35.56	35.56	2.01%	8,228
Feb 23, 2026	34.85	34.87	34.82	34.86	34.86	-2.16%	1,629
Feb 20, 2026	35.07	35.73	35.07	35.63	35.63	0.93%	8,748
Feb 19, 2026	35.34	35.34	35.09	35.30	35.30	-1.09%	2,193
Feb 18, 2026	35.75	36.00	35.65	35.69	35.69	-0.03%	3,005
Feb 17, 2026	36.06	36.06	35.46	35.70	35.70	-1.23%	2,664
Feb 13, 2026	35.90	36.41	35.73	36.15	36.15	0.76%	5,210
Feb 12, 2026	36.50	36.53	35.76	35.87	35.87	-0.74%	5,561
Feb 11, 2026	36.23	36.23	35.92	36.14	36.14	0.66%	2,170
Feb 10, 2026	36.00	36.29	35.90	35.90	35.90	0.35%	7,650
Feb 9, 2026	35.85	36.00	35.69	35.78	35.78	-0.22%	13,058
Feb 6, 2026	35.10	35.86	35.10	35.86	35.86	3.19%	9,844
Feb 5, 2026	34.95	35.44	34.75	34.75	34.75	-1.25%	4,192
Feb 4, 2026	34.93	35.29	34.92	35.19	35.19	0.51%	7,913
Feb 3, 2026	35.32	35.46	34.72	35.01	35.01	-0.76%	10,774
Feb 2, 2026	35.02	35.55	35.02	35.28	35.28	0.50%	3,923
Jan 30, 2026	35.29	35.29	34.94	35.10	35.10	-0.45%	4,324
Jan 29, 2026	35.49	35.49	35.00	35.26	35.26	-0.23%	5,697
Jan 28, 2026	35.71	35.71	35.34	35.34	35.34	-0.84%	5,537
Jan 27, 2026	35.91	35.91	35.54	35.64	35.64	-0.56%	8,597
Jan 26, 2026	35.96	35.98	35.68	35.84	35.84	-0.06%	13,769
Jan 23, 2026	35.93	35.93	35.86	35.86	35.86	-1.43%	1,391
Jan 22, 2026	36.47	36.70	36.38	36.38	36.38	0.58%	2,727
Jan 21, 2026	35.72	36.17	35.59	36.17	36.17	1.94%	6,416
Jan 20, 2026	35.78	35.91	35.48	35.48	35.48	-1.65%	3,967
Jan 16, 2026	36.22	36.25	36.05	36.08	36.08	-0.38%	3,481
Jan 15, 2026	36.20	36.38	36.20	36.21	36.21	0.87%	3,305
Jan 14, 2026	35.60	35.90	35.54	35.90	35.90	0.25%	9,124
Jan 13, 2026	36.24	36.35	35.80	35.81	35.81	-1.21%	5,976
Jan 12, 2026	36.27	36.35	36.08	36.25	36.25	-1.50%	13,239
Jan 9, 2026	36.59	36.85	36.45	36.80	36.80	0.41%	4,860
Jan 8, 2026	36.21	36.81	36.21	36.65	36.65	1.04%	6,157
Jan 7, 2026	36.09	36.31	35.99	36.27	36.27	0.23%	2,914
Jan 6, 2026	35.59	36.19	35.58	36.19	36.19	1.74%	4,952
Jan 5, 2026	34.91	35.67	34.91	35.57	35.57	2.21%	5,843
Jan 2, 2026	35.03	35.03	34.59	34.80	34.80	-0.06%	7,866
Dec 31, 2025	35.19	35.19	34.82	34.82	34.82	-1.43%	6,997
Dec 30, 2025	35.31	35.35	35.25	35.32	35.32	-0.05%	7,051
Dec 29, 2025	35.39	35.47	35.24	35.34	35.34	-2.11%	7,703
Dec 26, 2025	35.94	36.10	35.92	36.10	36.10	-0.03%	4,942
Dec 24, 2025	36.13	36.15	36.09	36.11	36.11	0.11%	1,813
Dec 23, 2025	36.02	36.10	36.02	36.07	36.07	-0.55%	40,380
Dec 22, 2025	35.90	36.42	35.90	36.27	36.27	1.06%	7,908
Dec 19, 2025	35.84	36.00	35.83	35.89	35.89	0.28%	3,926
Dec 18, 2025	35.85	36.10	35.74	35.79	35.79	1.06%	4,244
Dec 17, 2025	35.41	35.79	35.40	35.42	35.42	-0.27%	6,835
Dec 16, 2025	35.58	35.59	35.37	35.51	35.51	-0.29%	5,634
Dec 15, 2025	36.18	36.18	35.61	35.61	35.61	-0.96%	5,711
Dec 12, 2025	36.37	36.37	35.93	35.96	35.96	-1.02%	4,889
Dec 11, 2025	35.92	36.40	35.92	36.33	36.33	0.86%	6,054
Dec 10, 2025	35.25	36.06	35.25	36.02	36.02	2.30%	9,222
Dec 9, 2025	35.05	35.42	35.05	35.21	35.21	0.28%	6,597
Dec 8, 2025	35.61	35.61	35.11	35.11	35.11	-1.04%	5,764
Dec 5, 2025	35.36	35.63	35.36	35.48	35.48	0.23%	5,126
Dec 4, 2025	35.37	35.61	35.25	35.40	35.40	0.23%	13,846
Dec 3, 2025	34.72	35.32	34.72	35.32	35.32	2.48%	7,456
Dec 2, 2025	34.63	34.63	34.44	34.46	34.46	0.01%	5,278
Dec 1, 2025	34.46	34.76	34.46	34.46	34.46	-1.01%	8,376
Nov 28, 2025	34.78	34.84	34.70	34.81	34.81	0.51%	3,035
Nov 26, 2025	34.43	34.84	34.43	34.63	34.63	0.67%	4,571
Nov 25, 2025	33.58	34.45	33.58	34.40	34.40	2.44%	5,822
Nov 24, 2025	33.47	33.62	33.30	33.58	33.58	0.87%	9,702
Nov 21, 2025	32.32	33.52	32.32	33.29	33.29	3.61%	4,145
Nov 20, 2025	33.10	33.20	32.12	32.13	32.13	-1.59%	7,360
Nov 19, 2025	32.62	32.73	32.54	32.65	32.65	-0.28%	6,562
Nov 18, 2025	32.49	32.74	32.32	32.74	32.74	0.04%	5,655
Nov 17, 2025	33.30	33.35	32.64	32.73	32.73	-2.33%	9,355
Nov 14, 2025	33.18	33.77	33.18	33.51	33.51	-0.56%	5,394
Nov 13, 2025	34.26	34.36	33.70	33.70	33.70	-2.23%	5,676
Nov 12, 2025	34.74	34.95	34.47	34.47	34.47	-0.36%	3,271
Nov 11, 2025	34.48	34.65	34.35	34.59	34.59	1.00%	5,244
Nov 10, 2025	34.31	34.31	33.92	34.25	34.25	1.12%	16,818
Nov 7, 2025	33.28	33.90	33.08	33.87	33.87	1.28%	4,558
Nov 6, 2025	33.70	34.03	33.44	33.44	33.44	-0.68%	3,523
Nov 5, 2025	33.61	33.81	33.51	33.67	33.67	0.03%	3,847
Nov 4, 2025	33.42	34.13	33.42	33.66	33.66	-0.74%	10,140
Nov 3, 2025	34.20	34.20	33.63	33.91	33.91	-0.85%	6,432
Oct 31, 2025	34.04	34.29	33.83	34.20	34.20	1.73%	20,425
Oct 30, 2025	33.99	34.18	33.62	33.62	33.62	-1.32%	15,831
Oct 29, 2025	34.46	34.70	33.94	34.07	34.07	-1.55%	13,890
Oct 28, 2025	34.55	34.92	34.55	34.61	34.61	-0.95%	13,897
Oct 27, 2025	35.07	35.07	34.84	34.94	34.94	0.54%	5,286
Oct 24, 2025	34.93	35.00	34.75	34.75	34.75	0.09%	7,284
Oct 23, 2025	34.48	34.84	34.48	34.72	34.72	1.09%	5,814
Oct 22, 2025	34.77	34.83	34.28	34.35	34.35	-1.28%	13,901
Oct 21, 2025	34.36	34.94	34.36	34.79	34.79	0.99%	13,580
Oct 20, 2025	34.25	34.50	34.25	34.45	34.45	1.47%	15,559
Oct 17, 2025	34.03	34.06	33.69	33.95	33.95	-0.32%	9,978
Oct 16, 2025	34.48	34.57	33.94	34.06	34.06	-0.82%	10,814
Oct 15, 2025	34.71	34.88	34.18	34.34	34.34	-0.08%	11,141
Oct 14, 2025	33.36	34.47	33.36	34.37	34.37	1.63%	21,245
Oct 13, 2025	33.63	33.87	33.59	33.82	33.82	1.51%	9,126
Oct 10, 2025	34.37	34.45	33.31	33.31	33.31	-3.22%	9,666