(TMV)
AMEX: TMV
· Real-Time Price · USD
33.96
-0.61 (-1.76%)
At close: Sep 11, 2025, 3:59 PM
34.62
1.94%
Pre-market: Sep 12, 2025, 08:40 AM EDT
TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 35.00 | 35.22 | 34.22 | 34.57 | 34.57 | -1.65% | 1,865,393 |
| Sep 9, 2025 | 34.97 | 35.44 | 34.81 | 35.15 | 35.15 | 1.53% | 1,727,927 |
| Sep 8, 2025 | 35.24 | 35.33 | 34.56 | 34.62 | 34.62 | -3.86% | 2,345,512 |
| Sep 5, 2025 | 36.42 | 36.53 | 35.96 | 36.01 | 36.01 | -4.33% | 2,570,021 |
| Sep 4, 2025 | 37.96 | 38.51 | 37.64 | 37.64 | 37.64 | -2.28% | 1,420,000 |
| Sep 3, 2025 | 39.43 | 39.46 | 38.19 | 38.52 | 38.52 | -3.31% | 1,827,800 |
| Sep 2, 2025 | 39.82 | 40.01 | 39.54 | 39.84 | 39.84 | 2.21% | 1,354,100 |
| Aug 29, 2025 | 38.70 | 39.13 | 38.59 | 38.98 | 38.98 | 2.42% | 1,098,600 |
| Aug 28, 2025 | 38.63 | 38.78 | 38.00 | 38.06 | 38.06 | -1.98% | 1,452,800 |
| Aug 27, 2025 | 39.47 | 39.65 | 38.78 | 38.83 | 38.83 | 0.54% | 2,013,140 |
| Aug 26, 2025 | 38.93 | 39.33 | 38.59 | 38.62 | 38.62 | 0.29% | 953,800 |
| Aug 25, 2025 | 38.63 | 38.73 | 38.24 | 38.51 | 38.51 | 0.79% | 1,073,400 |
| Aug 22, 2025 | 38.52 | 38.66 | 37.88 | 38.21 | 38.21 | -2.05% | 3,027,055 |
| Aug 21, 2025 | 38.85 | 39.42 | 38.68 | 39.01 | 39.01 | 1.54% | 1,085,800 |
| Aug 20, 2025 | 38.76 | 38.79 | 38.25 | 38.42 | 38.42 | -0.47% | 619,838 |
| Aug 19, 2025 | 38.92 | 38.94 | 38.53 | 38.60 | 38.60 | -1.78% | 778,338 |
| Aug 18, 2025 | 38.84 | 39.54 | 38.79 | 39.30 | 39.30 | 0.87% | 934,544 |
| Aug 15, 2025 | 38.62 | 39.15 | 38.47 | 38.96 | 38.96 | 2.18% | 646,955 |
| Aug 14, 2025 | 37.48 | 38.25 | 37.47 | 38.13 | 38.13 | 2.44% | 861,600 |
| Aug 13, 2025 | 37.54 | 37.55 | 37.07 | 37.22 | 37.22 | -2.51% | 608,934 |