(NY: TMFG )

31.36 -0.32 (-1.02%)

Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	31.07	31.09	30.84	30.86	18,439	-0.43(-1.38%)
Aug 30, 2024	31.18	31.30	31.08	31.30	14,773	+0.14(+0.43%)
Aug 29, 2024	31.28	31.39	31.16	31.16	3,076	+0.08(+0.26%)
Aug 28, 2024	31.39	31.39	31.04	31.08	4,443	-0.26(-0.83%)
Aug 27, 2024	31.28	31.40	31.26	31.34	10,187	+0.02(+0.06%)
Aug 26, 2024	31.44	31.49	31.32	31.32	16,660	-0.05(-0.16%)
Aug 23, 2024	31.28	31.44	31.17	31.37	3,851	+0.36(+1.16%)
Aug 22, 2024	31.31	31.31	31.01	31.01	2,734	-0.23(-0.74%)
Aug 21, 2024	31.19	31.24	31.09	31.24	8,152	+0.25(+0.81%)
Aug 20, 2024	31.15	31.15	30.96	30.99	16,693	-0.07(-0.23%)
Aug 19, 2024	30.80	31.07	30.80	31.06	16,519	+0.29(+0.94%)
Aug 16, 2024	30.74	30.84	30.74	30.77	6,153	+0.14(+0.46%)
Aug 15, 2024	30.65	30.75	30.55	30.63	13,823	+0.26(+0.86%)
Aug 14, 2024	30.46	30.46	30.29	30.37	13,102	+0.03(+0.10%)
Aug 13, 2024	30.22	30.37	30.13	30.34	15,536	+0.39(+1.30%)
Aug 12, 2024	30.02	30.10	29.94	29.95	10,406	-0.02(-0.07%)
Aug 09, 2024	29.87	30.00	29.87	29.97	2,745	+0.13(+0.43%)
Aug 08, 2024	29.42	29.86	29.37	29.84	20,349	+0.47(+1.59%)
Aug 07, 2024	29.35	29.85	29.35	29.38	33,818	+0.26(+0.88%)
Aug 06, 2024	29.01	29.47	28.94	29.12	8,243	+0.20(+0.69%)
Aug 05, 2024	28.55	29.14	28.47	28.92	14,705	-0.65(-2.19%)
Aug 02, 2024	29.34	29.57	29.34	29.57	10,642	-0.31(-1.04%)

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.