TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.98	38.24	37.69	37.71	37.71	-0.21%	396,460
Apr 27, 2026	37.54	37.88	37.35	37.79	37.79	1.45%	286,120
Apr 24, 2026	37.55	37.80	37.09	37.25	37.25	-0.24%	565,932
Apr 23, 2026	37.01	37.76	36.75	37.34	37.34	0.73%	841,595
Apr 22, 2026	36.71	37.15	36.58	37.07	37.07	-0.70%	444,619
Apr 21, 2026	36.82	37.36	36.68	37.33	37.33	1.74%	598,473
Apr 20, 2026	36.63	37.12	36.61	36.69	36.69	0.08%	297,389
Apr 17, 2026	36.66	36.89	36.48	36.66	36.66	-2.53%	811,618
Apr 16, 2026	36.83	37.74	36.78	37.61	37.61	1.87%	632,804
Apr 15, 2026	36.68	37.05	36.64	36.92	36.92	1.35%	351,205
Apr 14, 2026	37.10	37.17	36.40	36.43	36.43	-1.54%	463,033
Apr 13, 2026	37.45	37.65	36.95	37.00	37.00	-0.80%	586,920
Apr 10, 2026	37.19	37.53	37.09	37.30	37.30	0.87%	498,302
Apr 9, 2026	37.04	37.39	36.48	36.98	36.98	0.68%	587,917
Apr 8, 2026	36.14	36.97	36.14	36.73	36.73	-0.89%	907,079
Apr 7, 2026	37.20	38.00	37.03	37.06	37.06	0.11%	609,950
Apr 6, 2026	37.26	37.35	36.79	37.02	37.02	0.43%	469,772
Apr 2, 2026	37.62	37.68	36.77	36.86	36.86	-1.58%	759,524
Apr 1, 2026	37.45	37.50	36.91	37.45	37.45	0.24%	784,304
Mar 31, 2026	37.03	37.51	36.76	37.36	37.36	0.35%	1,701,897
Mar 30, 2026	37.43	37.62	36.99	37.23	37.23	-3.97%	755,652
Mar 27, 2026	38.95	39.01	38.14	38.77	38.77	1.89%	1,219,354
Mar 26, 2026	37.77	38.29	37.44	38.05	38.05	2.45%	888,986
Mar 25, 2026	37.23	37.59	37.09	37.14	37.14	-2.77%	1,070,502
Mar 24, 2026	38.60	38.82	37.86	38.20	38.20	0.37%	1,541,106
Mar 23, 2026	38.37	38.69	37.66	38.06	37.68	-1.88%	2,075,817
Mar 20, 2026	37.60	38.92	37.53	38.79	38.41	5.78%	1,431,756
Mar 19, 2026	37.23	37.35	36.39	36.67	36.31	-1.87%	1,162,992
Mar 18, 2026	36.85	37.38	36.70	37.37	37.00	1.83%	946,262
Mar 17, 2026	36.83	36.89	36.57	36.70	36.34	-0.86%	513,532
Mar 16, 2026	37.04	37.33	36.84	37.02	36.65	-2.22%	1,020,560
Mar 13, 2026	37.38	37.96	37.11	37.86	37.49	1.56%	802,198
Mar 12, 2026	37.36	37.53	36.94	37.28	36.91	0.73%	1,020,638
Mar 11, 2026	36.28	37.12	36.24	37.01	36.64	3.84%	1,124,014
Mar 10, 2026	35.02	35.66	34.88	35.64	35.29	3.04%	1,206,489
Mar 9, 2026	35.71	35.78	34.45	34.59	34.25	-2.34%	1,128,335
Mar 6, 2026	35.62	35.98	34.91	35.42	35.07	1.20%	1,057,627
Mar 5, 2026	35.25	35.35	34.86	35.00	34.65	1.19%	1,145,417
Mar 4, 2026	34.42	34.66	34.27	34.59	34.25	0.96%	965,289
Mar 3, 2026	34.77	34.82	34.00	34.26	33.92	0.65%	1,325,974
Mar 2, 2026	33.65	34.32	33.63	34.04	33.70	2.78%	1,109,685
Feb 27, 2026	33.20	33.32	33.00	33.12	32.79	-1.40%	954,132
Feb 26, 2026	33.84	33.86	33.55	33.59	33.26	-1.23%	694,981
Feb 25, 2026	34.22	34.22	33.81	34.01	33.67	0.03%	450,507
Feb 24, 2026	33.93	34.14	33.84	34.00	33.66	-0.47%	617,429
Feb 23, 2026	34.39	34.40	33.88	34.16	33.82	-1.01%	614,784
Feb 20, 2026	34.18	35.07	34.18	34.51	34.17	0.88%	1,081,482
Feb 19, 2026	34.50	34.53	34.12	34.21	33.87	-0.38%	566,635
Feb 18, 2026	34.15	34.38	33.96	34.34	34.00	1.18%	706,085
Feb 17, 2026	33.89	34.05	33.65	33.94	33.61	-0.56%	606,752
Feb 13, 2026	34.21	34.31	34.00	34.13	33.79	-1.33%	1,310,474
Feb 12, 2026	35.66	35.68	34.55	34.59	34.25	-4.02%	1,115,645
Feb 11, 2026	36.07	36.17	35.54	36.04	35.68	1.69%	1,074,373
Feb 10, 2026	35.81	35.83	35.44	35.44	35.09	-3.49%	1,013,745
Feb 9, 2026	37.09	37.31	36.64	36.72	36.36	0.05%	582,392
Feb 6, 2026	36.77	37.09	36.69	36.70	36.34	-0.11%	573,001
Feb 5, 2026	37.41	37.65	36.71	36.74	36.38	-3.06%	1,182,699
Feb 4, 2026	37.81	38.03	37.61	37.90	37.53	0.69%	878,351
Feb 3, 2026	38.00	38.06	37.61	37.64	37.27	-0.63%	1,168,296
Feb 2, 2026	37.27	37.88	37.24	37.88	37.51	1.07%	1,902,020
Jan 30, 2026	37.24	37.55	36.99	37.48	37.11	1.65%	1,106,283
Jan 29, 2026	37.46	37.56	36.73	36.87	36.51	-0.08%	1,379,658
Jan 28, 2026	37.00	37.26	36.78	36.90	36.54	0.76%	1,272,702
Jan 27, 2026	36.25	36.77	36.08	36.62	36.26	1.86%	1,000,226
Jan 26, 2026	35.90	36.12	35.77	35.95	35.60	-1.48%	936,698
Jan 23, 2026	36.57	37.00	36.34	36.49	36.13	-0.55%	1,949,535
Jan 22, 2026	37.22	37.40	36.63	36.69	36.33	-1.29%	1,591,228
Jan 21, 2026	37.87	38.08	36.96	37.17	36.80	-2.26%	1,688,132
Jan 20, 2026	38.05	38.16	37.56	38.03	37.65	3.99%	1,895,721
Jan 16, 2026	36.18	36.68	35.95	36.57	36.21	1.87%	1,396,858
Jan 15, 2026	35.52	35.90	35.47	35.90	35.55	0.08%	818,840
Jan 14, 2026	36.40	36.40	35.74	35.87	35.52	-1.70%	1,275,281
Jan 13, 2026	36.42	36.83	36.38	36.49	36.13	-0.41%	1,183,813
Jan 12, 2026	36.85	36.98	36.36	36.64	36.28	0.91%	802,255
Jan 9, 2026	37.11	37.33	36.25	36.31	35.95	-1.89%	1,311,058
Jan 8, 2026	37.03	37.13	36.76	37.01	36.64	1.65%	776,932
Jan 7, 2026	36.38	36.82	36.17	36.41	36.05	-1.70%	1,233,074
Jan 6, 2026	37.25	37.55	37.00	37.04	36.67	0.54%	727,887
Jan 5, 2026	37.20	37.26	36.78	36.84	36.48	-1.37%	803,528
Jan 2, 2026	36.90	37.38	36.90	37.35	36.98	0.51%	1,278,903
Dec 31, 2025	36.52	37.18	36.24	37.16	36.79	2.57%	1,965,427
Dec 30, 2025	36.42	36.49	36.05	36.23	35.87	0.53%	604,451
Dec 29, 2025	36.12	36.32	35.99	36.04	35.68	-0.99%	603,856
Dec 26, 2025	35.96	36.55	35.86	36.40	36.04	1.05%	642,075
Dec 24, 2025	36.34	36.46	35.94	36.02	35.66	-1.61%	575,559
Dec 23, 2025	37.15	37.21	36.53	36.61	36.25	-0.81%	883,365
Dec 22, 2025	36.83	37.03	36.79	36.91	36.43	0.46%	560,601
Dec 19, 2025	36.63	36.81	36.40	36.74	36.26	1.41%	685,969
Dec 18, 2025	36.30	36.38	36.01	36.23	35.76	-1.23%	1,003,911
Dec 17, 2025	36.91	36.96	36.48	36.68	36.20	0.38%	809,400
Dec 16, 2025	37.49	37.50	36.54	36.54	36.07	-1.72%	1,098,195
Dec 15, 2025	36.80	37.20	36.59	37.18	36.70	-0.24%	1,464,928
Dec 12, 2025	37.19	37.44	37.07	37.27	36.79	3.13%	1,068,144
Dec 11, 2025	35.55	36.18	35.39	36.14	35.67	0.25%	1,170,991
Dec 10, 2025	36.40	36.57	35.75	36.05	35.58	-1.02%	1,757,060
Dec 9, 2025	35.94	36.55	35.93	36.42	35.95	-0.16%	1,170,693
Dec 8, 2025	36.12	36.89	36.12	36.48	36.01	0.91%	1,071,401
Dec 5, 2025	35.67	36.29	35.67	36.15	35.68	1.57%	1,588,355
Dec 4, 2025	35.20	35.71	35.19	35.59	35.13	1.57%	703,660
Dec 3, 2025	35.17	35.38	34.90	35.04	34.58	-0.71%	908,043