TMDX(TMDX)
TMDX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $67.60 | $69.14 | $65.50 | $68.88 | 741,116 |
| 5/20/2026 | $66.13 | $70.49 | $64.66 | $68.00 | 1.31M |
| 5/19/2026 | $68.50 | $70.12 | $65.85 | $66.13 | 1.45M |
| 5/18/2026 | $63.83 | $68.89 | $63.74 | $68.34 | 1.94M |
| 5/15/2026 | $61.72 | $64.35 | $61.40 | $63.20 | 1.22M |
| 5/14/2026 | $64.87 | $65.00 | $61.62 | $62.04 | 1.58M |
| 5/13/2026 | $62.66 | $64.24 | $60.11 | $64.18 | 2.28M |
| 5/12/2026 | $64.90 | $66.36 | $62.89 | $63.93 | 1.54M |
| 5/11/2026 | $68.77 | $69.25 | $63.24 | $64.30 | 3.17M |
| 5/8/2026 | $72.54 | $72.73 | $67.69 | $67.84 | 2.70M |
| 5/7/2026 | $74.00 | $77.90 | $71.61 | $72.90 | 2.66M |
| 5/6/2026 | $74.91 | $78.00 | $70.00 | $72.92 | 7.74M |
| 5/5/2026 | $97.08 | $98.35 | $94.61 | $94.93 | 2.24M |
| 5/4/2026 | $100.01 | $101.62 | $96.63 | $97.08 | 1.13M |
| 5/1/2026 | $100.97 | $101.70 | $98.26 | $100.01 | 847,708 |
| 4/30/2026 | $99.53 | $101.57 | $97.20 | $100.79 | 882,349 |
| 4/29/2026 | $100.65 | $101.06 | $97.01 | $98.57 | 1.16M |
| 4/28/2026 | $107.66 | $107.86 | $100.27 | $101.26 | 1.94M |
| 4/27/2026 | $110.65 | $112.05 | $107.51 | $108.12 | 782,119 |
| 4/24/2026 | $114.09 | $114.09 | $109.14 | $110.93 | 808,430 |
| 4/23/2026 | $115.42 | $119.14 | $111.30 | $113.21 | 889,233 |
| 4/22/2026 | $111.33 | $115.45 | $111.14 | $114.65 | 780,700 |
| 4/21/2026 | $113.01 | $113.80 | $108.55 | $108.91 | 829,200 |
| 4/20/2026 | $114.86 | $116.00 | $111.64 | $113.13 | 735,100 |
| 4/17/2026 | $114.41 | $120.91 | $113.34 | $115.87 | 979,214 |
| 4/16/2026 | $116.11 | $117.32 | $108.05 | $109.12 | 1.01M |
| 4/15/2026 | $116.49 | $117.64 | $115.39 | $116.11 | 405,805 |
| 4/14/2026 | $114.02 | $117.50 | $114.00 | $115.68 | 479,286 |
| 4/13/2026 | $112.34 | $115.65 | $110.94 | $113.36 | 895,210 |
| 4/10/2026 | $109.97 | $115.00 | $109.97 | $114.00 | 822,621 |
| 4/9/2026 | $109.29 | $111.76 | $107.43 | $109.20 | 537,350 |
| 4/8/2026 | $114.02 | $115.00 | $107.81 | $109.36 | 1.02M |
| 4/7/2026 | $103.69 | $108.73 | $102.97 | $107.32 | 1.30M |
| 4/6/2026 | $101.08 | $106.06 | $101.08 | $104.80 | 696,700 |
| 4/2/2026 | $97.31 | $101.73 | $96.01 | $100.70 | 551,959 |
| 4/1/2026 | $101.83 | $102.50 | $98.42 | $100.40 | 792,893 |
| 3/31/2026 | $95.50 | $100.53 | $95.46 | $99.41 | 971,600 |
| 3/30/2026 | $98.15 | $100.05 | $93.08 | $94.31 | 1.38M |
| 3/27/2026 | $101.69 | $102.62 | $98.48 | $99.05 | 808,000 |
| 3/26/2026 | $103.19 | $106.00 | $101.85 | $102.20 | 778,270 |
| 3/25/2026 | $109.37 | $110.99 | $102.80 | $105.13 | 1.67M |
| 3/24/2026 | $111.83 | $112.62 | $108.76 | $108.92 | 883,707 |
| 3/23/2026 | $114.74 | $117.90 | $111.94 | $112.08 | 1.26M |
| 3/20/2026 | $113.72 | $115.72 | $112.05 | $113.90 | 1.79M |
| 3/19/2026 | $110.68 | $115.97 | $110.16 | $113.72 | 1.20M |
| 3/18/2026 | $123.82 | $123.82 | $110.74 | $113.21 | 2.30M |
| 3/17/2026 | $124.96 | $128.24 | $123.51 | $124.72 | 539,618 |
| 3/16/2026 | $125.01 | $127.76 | $123.78 | $124.70 | 467,329 |
| 3/13/2026 | $122.00 | $124.79 | $121.16 | $123.48 | 505,445 |
| 3/12/2026 | $128.44 | $128.44 | $120.65 | $121.31 | 949,100 |
| 3/11/2026 | $129.77 | $132.19 | $128.66 | $128.97 | 384,481 |
| 3/10/2026 | $133.51 | $135.12 | $129.27 | $130.85 | 777,688 |
| 3/9/2026 | $125.26 | $135.28 | $122.38 | $134.77 | 1.16M |
| 3/6/2026 | $137.68 | $137.79 | $128.76 | $129.61 | 1.08M |
| 3/5/2026 | $147.19 | $147.50 | $137.80 | $140.07 | 838,433 |
| 3/4/2026 | $149.14 | $151.00 | $145.92 | $147.66 | 701,868 |
| 3/3/2026 | $145.00 | $148.54 | $135.16 | $148.00 | 1.54M |
| 3/2/2026 | $139.50 | $147.80 | $137.34 | $147.00 | 1.09M |
| 2/27/2026 | $133.28 | $145.78 | $131.09 | $145.26 | 1.23M |
| 2/26/2026 | $131.85 | $135.41 | $128.00 | $134.57 | 825,089 |
| 2/25/2026 | $140.00 | $144.50 | $129.51 | $131.85 | 2.57M |
| 2/24/2026 | $133.35 | $138.72 | $130.10 | $137.78 | 1.27M |
| 2/23/2026 | $132.39 | $135.26 | $130.43 | $134.65 | 621,100 |
| 2/20/2026 | $131.51 | $135.50 | $130.20 | $134.25 | 665,739 |