(NY: TMFG )

33.12 +0.70 (+2.16%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	32.66	33.17	32.66	33.12	11,443	+0.70(+2.16%)
Nov 07, 2024	32.35	32.45	32.34	32.42	18,053	+0.18(+0.57%)
Nov 06, 2024	32.20	32.24	31.95	32.24	29,428	+0.23(+0.71%)
Nov 05, 2024	31.67	32.03	31.67	32.01	48,334	+0.26(+0.82%)
Nov 04, 2024	31.77	31.93	31.75	31.75	12,705	+0.09(+0.28%)
Nov 01, 2024	31.68	31.84	31.66	31.66	24,051	+0.30(+0.97%)
Oct 31, 2024	31.39	31.50	31.26	31.36	9,073	-0.32(-1.02%)
Oct 30, 2024	31.77	31.89	31.68	31.68	10,373	-0.08(-0.25%)
Oct 29, 2024	31.75	31.86	31.75	31.76	11,950	-0.10(-0.33%)
Oct 28, 2024	31.77	31.93	31.77	31.86	10,105	+0.11(+0.36%)
Oct 25, 2024	31.15	31.94	31.15	31.75	26,587	+0.06(+0.18%)
Oct 24, 2024	31.76	31.76	31.59	31.69	11,286	-0.08(-0.24%)
Oct 23, 2024	32.08	32.08	31.69	31.77	5,347	-0.20(-0.63%)
Oct 22, 2024	31.80	32.03	31.80	31.97	12,310	-0.11(-0.34%)
Oct 21, 2024	32.20	32.21	32.03	32.08	11,095	-0.20(-0.62%)
Oct 18, 2024	32.19	32.32	32.19	32.28	9,754	+0.18(+0.56%)
Oct 17, 2024	32.19	32.20	32.07	32.10	5,341	+0.07(+0.23%)
Oct 16, 2024	31.92	32.04	31.92	32.03	11,973	+0.09(+0.28%)
Oct 15, 2024	32.15	32.15	31.94	31.94	8,531	-0.09(-0.29%)
Oct 14, 2024	31.90	32.07	31.87	32.03	14,167	+0.09(+0.27%)
Oct 11, 2024	31.69	31.99	31.69	31.94	10,898	+0.26(+0.83%)
Oct 10, 2024	31.77	31.78	31.62	31.68	9,470	-0.16(-0.51%)
Oct 09, 2024	31.62	31.84	31.57	31.84	7,639	+0.11(+0.36%)
Oct 08, 2024	31.57	31.73	31.57	31.73	19,205	+0.21(+0.65%)
Oct 07, 2024	31.65	31.65	31.50	31.52	5,979	-0.19(-0.61%)
Oct 04, 2024	31.62	31.71	31.52	31.71	5,503	+0.20(+0.65%)
Oct 03, 2024	31.77	31.77	31.50	31.51	3,589	-0.26(-0.82%)
Oct 02, 2024	31.81	31.81	31.57	31.77	15,823	+0.10(+0.30%)
Oct 01, 2024	31.65	31.73	31.48	31.67	6,114	-0.04(-0.13%)
Sep 30, 2024	31.61	31.76	31.56	31.71	8,073	-0.12(-0.38%)
Sep 27, 2024	32.02	32.02	31.76	31.84	10,070	+0.02(+0.05%)
Sep 26, 2024	32.00	32.00	31.82	31.82	9,056	+0.21(+0.66%)
Sep 25, 2024	31.70	31.72	31.59	31.61	4,993	-0.06(-0.19%)
Sep 24, 2024	31.66	31.67	31.58	31.67	8,694	+0.11(+0.35%)
Sep 23, 2024	31.52	31.60	31.52	31.56	12,757	+0.12(+0.38%)
Sep 20, 2024	31.45	31.45	31.33	31.44	6,016	-0.12(-0.38%)
Sep 19, 2024	31.61	31.62	31.42	31.56	11,556	+0.44(+1.41%)
Sep 18, 2024	31.31	31.37	31.12	31.12	8,447	-0.15(-0.48%)
Sep 17, 2024	31.50	31.50	31.27	31.27	7,488	-0.16(-0.52%)
Sep 16, 2024	31.38	31.45	31.38	31.44	6,708	+0.05(+0.14%)
Sep 13, 2024	31.15	31.50	31.15	31.39	6,611	+0.04(+0.13%)
Sep 12, 2024	30.10	31.35	30.10	31.35	5,862	+0.34(+1.10%)
Sep 11, 2024	30.10	31.01	30.10	31.01	12,934	+0.05(+0.16%)
Sep 10, 2024	31.02	31.02	30.80	30.96	6,373	-0.01(-0.03%)
Sep 09, 2024	30.86	31.13	30.86	30.97	20,283	+0.37(+1.22%)
Sep 06, 2024	30.96	31.00	30.47	30.60	5,687	-0.28(-0.90%)
Sep 05, 2024	30.91	30.99	30.76	30.87	10,923	+0.05(+0.18%)
Sep 04, 2024	30.77	31.00	30.77	30.82	9,071	-0.04(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.