TMFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.85	35.01	34.85	34.92	34.92	-0.34%	6,860
Apr 27, 2026	35.22	35.24	35.04	35.04	35.04	-0.57%	5,216
Apr 24, 2026	34.95	35.24	34.94	35.24	35.24	1.00%	5,993
Apr 23, 2026	35.26	35.26	34.52	34.89	34.89	-0.48%	3,654
Apr 22, 2026	35.44	35.44	34.91	35.06	35.06	-0.11%	2,440
Apr 21, 2026	35.91	35.91	35.10	35.10	35.10	-2.04%	3,387
Apr 20, 2026	35.58	35.83	35.56	35.83	35.83	0.71%	5,331
Apr 17, 2026	35.04	35.63	35.04	35.58	35.58	2.57%	3,390
Apr 16, 2026	34.75	34.75	34.65	34.69	34.69	0.52%	1,849
Apr 15, 2026	34.35	34.52	34.35	34.50	34.50	0.30%	5,698
Apr 14, 2026	34.24	34.57	34.24	34.40	34.40	0.78%	28,828
Apr 13, 2026	33.09	34.14	33.09	34.14	34.14	2.35%	9,533
Apr 10, 2026	33.45	33.49	33.25	33.35	33.35	-0.74%	2,344
Apr 9, 2026	33.27	33.72	33.27	33.60	33.60	0.25%	3,395
Apr 8, 2026	33.72	33.97	33.39	33.52	33.52	2.83%	5,641
Apr 7, 2026	32.31	32.59	32.31	32.59	32.59	0.16%	3,334
Apr 6, 2026	32.20	32.54	32.20	32.54	32.54	1.07%	16,154
Apr 2, 2026	31.40	32.37	31.40	32.20	32.20	0.16%	9,808
Apr 1, 2026	32.02	32.51	32.02	32.15	32.15	0.45%	23,246
Mar 31, 2026	31.40	32.05	31.40	32.00	32.00	3.19%	10,494
Mar 30, 2026	31.64	31.64	30.93	31.01	31.01	-0.96%	8,390
Mar 27, 2026	31.59	31.68	31.09	31.31	31.31	-1.94%	12,288
Mar 26, 2026	31.83	32.34	31.83	31.93	31.93	-0.88%	31,399
Mar 25, 2026	32.31	32.31	32.08	32.21	32.21	0.38%	2,021
Mar 24, 2026	31.93	32.50	31.92	32.09	32.09	-1.05%	9,492
Mar 23, 2026	32.49	32.83	32.43	32.43	32.43	1.90%	3,399
Mar 20, 2026	32.13	32.30	31.71	31.83	31.83	-2.05%	10,348
Mar 19, 2026	32.23	32.70	32.20	32.49	32.49	-0.49%	10,443
Mar 18, 2026	33.08	33.08	32.65	32.65	32.65	-1.69%	7,007
Mar 17, 2026	33.41	33.41	33.16	33.21	33.21	1.04%	878
Mar 16, 2026	33.07	33.08	32.87	32.87	32.87	1.19%	852
Mar 13, 2026	32.87	33.00	32.42	32.48	32.48	-0.42%	3,016
Mar 12, 2026	33.15	33.15	32.62	32.62	32.62	-2.89%	8,506
Mar 11, 2026	33.53	33.59	33.30	33.59	33.59	-0.39%	12,565
Mar 10, 2026	34.00	34.26	33.71	33.72	33.72	-1.29%	12,107
Mar 9, 2026	33.14	34.18	33.01	34.16	34.16	0.62%	6,620
Mar 6, 2026	34.09	34.24	33.90	33.95	33.95	-2.67%	7,556
Mar 5, 2026	34.96	35.34	34.67	34.88	34.88	-1.27%	5,434
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%	6,282
Feb 26, 2026	35.79	35.93	35.62	35.81	35.81	0.84%	1,582
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