TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.33	36.36	35.94	35.94	35.94	0.06%	373,442
Jun 25, 2026	35.62	35.97	35.36	35.92	35.92	0.25%	477,766
Jun 24, 2026	36.14	36.17	35.73	35.83	35.83	-3.99%	650,932
Jun 23, 2026	37.42	37.47	37.07	37.32	37.32	-0.53%	372,172
Jun 22, 2026	37.48	37.90	37.44	37.76	37.52	2.30%	571,364
Jun 18, 2026	36.44	37.01	36.32	36.91	36.67	-1.28%	791,567
Jun 17, 2026	37.36	37.86	37.03	37.39	37.15	-0.29%	748,535
Jun 16, 2026	37.83	37.87	37.28	37.50	37.26	-1.68%	403,866
Jun 15, 2026	37.82	38.20	37.63	38.14	37.90	0.13%	397,688
Jun 12, 2026	38.25	38.52	37.99	38.09	37.85	0.90%	515,891
Jun 11, 2026	38.88	39.05	37.67	37.75	37.51	-3.70%	1,070,002
Jun 10, 2026	38.92	39.51	38.69	39.20	38.95	0.80%	641,495
Jun 9, 2026	39.12	39.38	38.83	38.89	38.64	-1.72%	654,546
Jun 8, 2026	38.80	39.59	38.65	39.57	39.32	1.54%	628,237
Jun 5, 2026	39.09	39.17	38.62	38.97	38.72	1.72%	763,084
Jun 4, 2026	38.17	38.43	38.04	38.31	38.07	-0.57%	391,623
Jun 3, 2026	38.61	38.85	38.42	38.53	38.28	1.13%	617,461
Jun 2, 2026	37.95	38.32	37.89	38.10	37.86	-0.63%	427,023
Jun 1, 2026	39.05	39.24	38.25	38.34	38.10	-0.16%	958,238
May 29, 2026	38.31	38.65	38.12	38.40	38.15	0.05%	704,747
May 28, 2026	38.87	38.99	38.22	38.38	38.13	-1.44%	692,581
May 27, 2026	39.02	39.13	38.72	38.94	38.69	-0.79%	660,005
May 26, 2026	38.88	39.49	38.84	39.25	39.00	-1.41%	625,158
May 22, 2026	39.92	40.56	39.81	39.81	39.56	-1.41%	758,295
May 21, 2026	41.30	41.68	40.36	40.38	40.12	-1.05%	1,259,820
May 20, 2026	42.07	42.16	40.71	40.81	40.55	-3.32%	2,059,666
May 19, 2026	42.27	42.54	41.86	42.21	41.94	2.13%	1,030,451
May 18, 2026	41.15	41.71	40.83	41.33	41.07	0.44%	1,041,858
May 15, 2026	40.89	41.30	40.78	41.15	40.89	4.47%	992,135
May 14, 2026	38.91	39.39	38.75	39.39	39.14	-0.40%	425,121
May 13, 2026	39.37	39.83	39.20	39.55	39.30	0.66%	533,026
May 12, 2026	38.95	39.36	38.95	39.29	39.04	2.18%	755,356
May 11, 2026	38.03	38.56	38.00	38.45	38.20	1.67%	349,918
May 8, 2026	37.78	37.88	37.50	37.82	37.58	-1.12%	476,759
May 7, 2026	37.43	38.36	37.43	38.25	38.01	1.38%	498,375
May 6, 2026	37.75	37.93	37.60	37.73	37.49	-2.30%	662,993
May 5, 2026	38.97	39.05	38.51	38.62	38.37	-1.45%	522,193
May 4, 2026	38.69	39.49	38.68	39.19	38.94	2.16%	782,470
May 1, 2026	38.50	38.70	37.81	38.36	38.12	-0.90%	605,431
Apr 30, 2026	38.33	39.00	38.33	38.71	38.46	0.39%	614,225
Apr 29, 2026	38.20	38.75	38.20	38.56	38.31	2.25%	812,334
Apr 28, 2026	37.98	38.24	37.69	37.71	37.47	-0.21%	399,865
Apr 27, 2026	37.54	37.88	37.35	37.79	37.55	1.45%	295,487
Apr 24, 2026	37.55	37.80	37.09	37.25	37.01	-0.24%	569,549
Apr 23, 2026	37.01	37.76	36.75	37.34	37.10	0.73%	849,367
Apr 22, 2026	36.71	37.15	36.58	37.07	36.83	-0.70%	445,404
Apr 21, 2026	36.82	37.36	36.68	37.33	37.09	1.74%	607,000
Apr 20, 2026	36.63	37.12	36.61	36.69	36.46	0.08%	297,532
Apr 17, 2026	36.66	36.89	36.48	36.66	36.43	-2.53%	811,664
Apr 16, 2026	36.83	37.74	36.78	37.61	37.37	1.87%	646,105
Apr 15, 2026	36.68	37.05	36.64	36.92	36.68	1.35%	353,050
Apr 14, 2026	37.10	37.17	36.40	36.43	36.20	-1.54%	473,667
Apr 13, 2026	37.45	37.65	36.95	37.00	36.76	-0.80%	597,932
Apr 10, 2026	37.19	37.53	37.09	37.30	37.06	0.87%	500,094
Apr 9, 2026	37.04	37.39	36.48	36.98	36.74	0.68%	589,602
Apr 8, 2026	36.14	36.97	36.14	36.73	36.50	-0.89%	909,730
Apr 7, 2026	37.20	38.00	37.03	37.06	36.82	0.11%	651,964
Apr 6, 2026	37.26	37.35	36.79	37.02	36.78	0.43%	470,458
Apr 2, 2026	37.62	37.68	36.77	36.86	36.62	-1.58%	762,869
Apr 1, 2026	37.45	37.50	36.91	37.45	37.21	0.24%	786,551
Mar 31, 2026	37.03	37.51	36.76	37.36	37.12	0.35%	1,708,816
Mar 30, 2026	37.43	37.62	36.99	37.23	36.99	-3.97%	765,764
Mar 27, 2026	38.95	39.01	38.14	38.77	38.52	1.89%	1,222,700
Mar 26, 2026	37.77	38.29	37.44	38.05	37.81	2.45%	890,902
Mar 25, 2026	37.23	37.59	37.09	37.14	36.90	-2.77%	1,070,502
Mar 24, 2026	38.60	38.82	37.86	38.20	37.96	1.37%	1,541,106
Mar 23, 2026	38.37	38.69	37.66	38.06	37.44	-1.88%	2,075,817
Mar 20, 2026	37.60	38.92	37.53	38.79	38.16	5.78%	1,431,756
Mar 19, 2026	37.23	37.35	36.39	36.67	36.08	-1.87%	1,162,992
Mar 18, 2026	36.85	37.38	36.70	37.37	36.77	1.83%	946,262
Mar 17, 2026	36.83	36.89	36.57	36.70	36.11	-0.86%	513,532
Mar 16, 2026	37.04	37.33	36.84	37.02	36.42	-2.22%	1,020,560
Mar 13, 2026	37.38	37.96	37.11	37.86	37.25	1.56%	802,198
Mar 12, 2026	37.36	37.53	36.94	37.28	36.68	0.73%	1,020,638
Mar 11, 2026	36.28	37.12	36.24	37.01	36.41	3.84%	1,124,014
Mar 10, 2026	35.02	35.66	34.88	35.64	35.06	3.04%	1,206,489
Mar 9, 2026	35.71	35.78	34.45	34.59	34.03	-2.34%	1,128,335
Mar 6, 2026	35.62	35.98	34.91	35.42	34.85	1.20%	1,057,627
Mar 5, 2026	35.25	35.35	34.86	35.00	34.43	1.19%	1,145,417
Mar 4, 2026	34.42	34.66	34.27	34.59	34.03	0.96%	965,289
Mar 3, 2026	34.77	34.82	34.00	34.26	33.71	0.65%	1,325,974
Mar 2, 2026	33.65	34.32	33.63	34.04	33.49	2.78%	1,109,685
Feb 27, 2026	33.20	33.32	33.00	33.12	32.58	-1.40%	954,132
Feb 26, 2026	33.84	33.86	33.55	33.59	33.05	-1.23%	694,981
Feb 25, 2026	34.22	34.22	33.81	34.01	33.46	0.03%	450,507
Feb 24, 2026	33.93	34.14	33.84	34.00	33.45	-0.47%	617,429
Feb 23, 2026	34.39	34.40	33.88	34.16	33.61	-1.01%	614,784
Feb 20, 2026	34.18	35.07	34.18	34.51	33.95	0.88%	1,081,482
Feb 19, 2026	34.50	34.53	34.12	34.21	33.66	-0.38%	566,635
Feb 18, 2026	34.15	34.38	33.96	34.34	33.78	1.18%	706,085
Feb 17, 2026	33.89	34.05	33.65	33.94	33.39	-0.56%	606,752
Feb 13, 2026	34.21	34.31	34.00	34.13	33.58	-1.33%	1,310,474
Feb 12, 2026	35.66	35.68	34.55	34.59	34.03	-4.02%	1,115,645
Feb 11, 2026	36.07	36.17	35.54	36.04	35.46	1.69%	1,074,373
Feb 10, 2026	35.81	35.83	35.44	35.44	34.87	-3.49%	1,013,745
Feb 9, 2026	37.09	37.31	36.64	36.72	36.13	0.05%	582,392
Feb 6, 2026	36.77	37.09	36.69	36.70	36.11	-0.11%	573,001
Feb 5, 2026	37.41	37.65	36.71	36.74	36.15	-3.06%	1,182,699
Feb 4, 2026	37.81	38.03	37.61	37.90	37.29	0.69%	878,351
Feb 3, 2026	38.00	38.06	37.61	37.64	37.03	-0.63%	1,168,296