(TMFC)
58.95
0.71 (1.22%)
At close: Mar 05, 2025, 3:59 PM
58.93
-0.03%
After-hours: Mar 05, 2025, 04:10 PM EST
TMFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 58.40 | 59.13 | 57.87 | 58.93 | 0.69 | 1.18% | 173,809 |
| Mar 4, 2025 | 58.20 | 59.08 | 57.57 | 58.24 | -0.57 | -0.97% | 256,500 |
| Mar 3, 2025 | 60.17 | 60.26 | 58.39 | 58.81 | -1.15 | -1.92% | 181,000 |
| Feb 28, 2025 | 58.92 | 60.05 | 58.72 | 59.96 | 1.03 | 1.75% | 143,930 |
| Feb 27, 2025 | 60.39 | 60.56 | 58.93 | 58.93 | -1.14 | -1.90% | 163,300 |
| Feb 26, 2025 | 60.20 | 60.65 | 59.81 | 60.07 | 0.10 | 0.17% | 100,382 |
| Feb 25, 2025 | 60.13 | 60.32 | 59.39 | 59.97 | -0.32 | -0.53% | 186,340 |
| Feb 24, 2025 | 60.76 | 61.00 | 60.17 | 60.29 | -0.32 | -0.53% | 130,750 |
| Feb 21, 2025 | 61.76 | 61.76 | 60.61 | 60.61 | -1.25 | -2.02% | 108,023 |
| Feb 20, 2025 | 62.24 | 62.30 | 61.59 | 61.86 | -0.50 | -0.80% | 80,311 |
| Feb 19, 2025 | 62.16 | 62.36 | 61.92 | 62.36 | 0.12 | 0.19% | 126,102 |
| Feb 18, 2025 | 62.55 | 62.56 | 61.88 | 62.24 | -0.07 | -0.11% | 130,962 |
| Feb 14, 2025 | 62.33 | 62.40 | 62.20 | 62.31 | 0.03 | 0.05% | 83,949 |
| Feb 13, 2025 | 61.70 | 62.31 | 61.49 | 62.28 | 0.70 | 1.14% | 118,327 |
| Feb 12, 2025 | 61.13 | 61.64 | 61.00 | 61.58 | -0.01 | -0.02% | 101,316 |
| Feb 11, 2025 | 61.29 | 61.69 | 61.29 | 61.59 | 0.00 | 0.00% | 90,100 |
| Feb 10, 2025 | 61.39 | 61.72 | 61.39 | 61.59 | 0.47 | 0.77% | 103,516 |
| Feb 7, 2025 | 61.84 | 61.97 | 61.05 | 61.12 | -0.69 | -1.12% | 117,046 |
| Feb 6, 2025 | 61.61 | 61.81 | 61.43 | 61.81 | 0.38 | 0.62% | 98,953 |
| Feb 5, 2025 | 60.99 | 61.45 | 60.85 | 61.43 | 0.13 | 0.21% | 106,176 |
| Feb 4, 2025 | 60.84 | 61.34 | 60.68 | 61.30 | 0.70 | 1.16% | 332,800 |
| Feb 3, 2025 | 60.00 | 60.91 | 59.88 | 60.60 | -0.59 | -0.96% | 163,700 |
| Jan 31, 2025 | 61.83 | 62.16 | 61.10 | 61.19 | -0.19 | -0.31% | 118,900 |
| Jan 30, 2025 | 61.36 | 61.66 | 60.79 | 61.38 | 0.10 | 0.16% | 152,800 |
| Jan 29, 2025 | 61.59 | 61.59 | 60.85 | 61.28 | -0.35 | -0.57% | 118,551 |
| Jan 28, 2025 | 60.72 | 61.68 | 60.37 | 61.63 | 1.16 | 1.92% | 190,458 |
| Jan 27, 2025 | 59.91 | 60.72 | 59.65 | 60.47 | -1.34 | -2.17% | 152,927 |
| Jan 24, 2025 | 62.13 | 62.22 | 61.64 | 61.81 | -0.16 | -0.26% | 103,985 |
| Jan 23, 2025 | 61.64 | 61.97 | 61.50 | 61.97 | 0.23 | 0.37% | 232,074 |
| Jan 22, 2025 | 61.51 | 61.85 | 61.47 | 61.74 | 0.76 | 1.25% | 197,840 |
| Jan 21, 2025 | 60.97 | 61.05 | 60.48 | 60.98 | 0.40 | 0.66% | 173,200 |
| Jan 17, 2025 | 60.72 | 60.87 | 60.37 | 60.58 | 0.71 | 1.19% | 130,400 |
| Jan 16, 2025 | 60.65 | 60.65 | 59.82 | 59.87 | -0.51 | -0.84% | 125,111 |
| Jan 15, 2025 | 59.79 | 60.47 | 59.74 | 60.38 | 1.38 | 2.34% | 118,887 |
| Jan 14, 2025 | 59.51 | 59.61 | 58.64 | 59.00 | -0.22 | -0.37% | 250,832 |
| Jan 13, 2025 | 58.80 | 59.26 | 58.56 | 59.22 | -0.21 | -0.35% | 99,000 |
| Jan 10, 2025 | 59.97 | 59.97 | 59.02 | 59.43 | -0.89 | -1.48% | 172,000 |
| Jan 8, 2025 | 60.30 | 60.48 | 59.84 | 60.32 | 0.11 | 0.18% | 119,565 |
| Jan 7, 2025 | 61.52 | 61.52 | 60.00 | 60.21 | -1.06 | -1.73% | 185,800 |
| Jan 6, 2025 | 61.18 | 61.62 | 60.99 | 61.27 | 0.65 | 1.07% | 356,686 |
| Jan 3, 2025 | 60.10 | 60.69 | 59.95 | 60.62 | 0.92 | 1.54% | 136,469 |
| Jan 2, 2025 | 60.10 | 60.89 | 59.21 | 59.70 | -0.42 | -0.70% | 219,408 |
| Dec 31, 2024 | 60.66 | 60.66 | 59.83 | 60.12 | -0.29 | -0.48% | 235,939 |
| Dec 30, 2024 | 60.34 | 60.84 | 60.03 | 60.41 | -0.80 | -1.31% | 113,321 |
| Dec 27, 2024 | 61.76 | 61.76 | 60.65 | 61.21 | -0.81 | -1.31% | 122,600 |
| Dec 26, 2024 | 61.98 | 62.14 | 61.68 | 62.02 | -0.06 | -0.10% | 123,800 |
| Dec 24, 2024 | 61.47 | 62.08 | 61.42 | 62.08 | 0.86 | 1.40% | 93,100 |
| Dec 23, 2024 | 60.89 | 61.26 | 60.44 | 61.22 | 0.58 | 0.96% | 142,337 |
| Dec 20, 2024 | 59.79 | 61.35 | 59.53 | 60.64 | 0.50 | 0.83% | 164,100 |
| Dec 19, 2024 | 60.73 | 60.89 | 60.11 | 60.14 | -0.04 | -0.07% | 406,468 |