TMFS(TMFS)
TMFS
$35.11—Stale · unknown old
USBATS • Last print unknown ago
$35.11—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/3/2026 | $35.15 | $35.23 | $35.11 | $35.11 | 2,491 |
| 9/2/2026 | $35.83 | $35.83 | $35.66 | $35.66 | 1,937 |
| 9/1/2026 | $35.38 | $35.38 | $35.35 | $35.35 | 510 |
| 8/31/2026 | $36.03 | $36.03 | $35.78 | $35.83 | 1,401 |
| 8/28/2026 | $36.13 | $36.50 | $36.13 | $36.13 | 2,222 |
| 8/27/2026 | $36.62 | $36.62 | $36.23 | $36.32 | 3,638 |
| 8/26/2026 | $36.38 | $36.57 | $36.38 | $36.57 | 1,300 |
| 8/25/2026 | $36.43 | $36.61 | $36.37 | $36.50 | 6,100 |
| 8/24/2026 | $36.55 | $36.62 | $36.38 | $36.45 | 5,602 |
| 8/21/2026 | $36.45 | $36.72 | $36.45 | $36.72 | 1,513 |
| 8/20/2026 | $36.46 | $36.46 | $36.34 | $36.34 | 1,200 |
| 8/19/2026 | $37.11 | $37.21 | $36.92 | $36.92 | 3,031 |
| 8/18/2026 | $36.87 | $36.88 | $36.54 | $36.54 | 3,745 |
| 8/17/2026 | $37.00 | $37.08 | $36.94 | $37.01 | 2,500 |
| 8/14/2026 | $37.24 | $37.42 | $37.21 | $37.40 | 4,549 |
| 8/13/2026 | $36.82 | $37.18 | $36.81 | $37.18 | 3,000 |
| 8/12/2026 | $36.76 | $36.93 | $36.64 | $36.90 | 2,200 |
| 8/11/2026 | $36.83 | $37.14 | $36.83 | $36.83 | 1,700 |
| 8/10/2026 | $36.92 | $37.02 | $36.82 | $36.90 | 4,300 |
| 8/7/2026 | $36.72 | $37.17 | $36.72 | $37.01 | 7,335 |
| 8/6/2026 | $36.58 | $36.72 | $36.58 | $36.68 | 3,800 |
| 8/5/2026 | $37.37 | $37.37 | $36.66 | $36.72 | 8,900 |
| 8/4/2026 | $36.51 | $37.23 | $36.51 | $37.23 | 3,537 |
| 8/3/2026 | $35.93 | $36.29 | $35.93 | $36.29 | 3,600 |
| 7/31/2026 | $35.60 | $35.60 | $35.20 | $35.42 | 1,500 |
| 7/30/2026 | $34.28 | $35.64 | $34.28 | $35.48 | 2,100 |
| 7/29/2026 | $35.69 | $35.81 | $35.26 | $35.40 | 2,100 |
| 7/28/2026 | $35.38 | $35.79 | $35.38 | $35.75 | 4,444 |
| 7/27/2026 | $35.19 | $35.59 | $35.19 | $35.50 | 9,011 |
| 7/24/2026 | $34.88 | $35.08 | $34.86 | $35.03 | 1,900 |
| 7/23/2026 | $34.97 | $35.02 | $34.88 | $34.90 | 3,500 |
| 7/22/2026 | $35.38 | $35.62 | $34.91 | $34.96 | 2,100 |
| 7/21/2026 | $35.32 | $35.47 | $35.32 | $35.46 | 1,222 |
| 7/20/2026 | $35.46 | $35.46 | $35.27 | $35.27 | 2,200 |
| 7/17/2026 | $35.68 | $35.79 | $35.40 | $35.40 | 1,123 |
| 7/16/2026 | $36.01 | $36.10 | $35.88 | $35.95 | 1,338 |
| 7/15/2026 | $35.36 | $35.96 | $35.36 | $35.73 | 4,300 |
| 7/14/2026 | $35.37 | $35.53 | $35.36 | $35.45 | 9,900 |
| 7/13/2026 | $35.55 | $35.92 | $35.49 | $35.58 | 3,200 |
| 7/10/2026 | $35.97 | $35.98 | $35.76 | $35.76 | 3,648 |
| 7/9/2026 | $35.81 | $36.09 | $35.81 | $36.02 | 1,800 |
| 7/8/2026 | $35.66 | $35.66 | $35.30 | $35.62 | 2,900 |
| 7/7/2026 | $36.09 | $36.21 | $36.00 | $36.16 | 3,700 |
| 7/6/2026 | $36.14 | $36.46 | $36.14 | $36.33 | 2,332 |
| 7/2/2026 | $36.52 | $36.57 | $36.00 | $36.08 | 2,900 |
| 7/1/2026 | $36.09 | $36.71 | $36.09 | $36.27 | 17,332 |
| 6/30/2026 | $35.46 | $36.14 | $35.46 | $36.14 | 4,000 |
| 6/29/2026 | $35.91 | $35.91 | $35.44 | $35.60 | 5,439 |
| 6/26/2026 | $35.05 | $35.79 | $35.05 | $35.79 | 23,200 |
| 6/25/2026 | $35.17 | $35.57 | $35.15 | $35.28 | 3,300 |
| 6/24/2026 | $34.56 | $35.17 | $34.56 | $34.85 | 2,800 |
| 6/23/2026 | $34.42 | $34.79 | $34.42 | $34.55 | 3,032 |
| 6/22/2026 | $35.00 | $35.10 | $34.92 | $34.96 | 3,500 |
| 6/18/2026 | $34.62 | $34.93 | $34.54 | $34.93 | 4,300 |
| 6/17/2026 | $34.76 | $34.76 | $34.12 | $34.12 | 808 |
| 6/16/2026 | $35.04 | $35.07 | $34.55 | $34.55 | 5,893 |
| 6/15/2026 | $35.08 | $35.31 | $34.90 | $34.90 | 5,300 |
| 6/12/2026 | $34.50 | $34.93 | $34.50 | $34.73 | 6,312 |
| 6/11/2026 | $33.80 | $34.39 | $33.68 | $34.39 | 7,500 |
| 6/10/2026 | $33.67 | $34.15 | $33.62 | $33.62 | 3,200 |
| 6/9/2026 | $33.12 | $33.96 | $33.04 | $33.83 | 7,500 |
| 6/8/2026 | $32.96 | $33.27 | $32.95 | $33.14 | 4,800 |