Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TMFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 25.1954 | 0.26 | 1.02% | 24.97 | 25.20 | 24.97 | 13,861 |
| Jul 03 2024 | 24.94 | 0.21 | 0.85% | 24.84 | 24.95 | 24.84 | 6,678 |
| Jul 02 2024 | 24.73 | 0.03 | 0.12% | 24.52 | 24.8301 | 24.52 | 8,259 |
| Jul 01 2024 | 24.70 | 0.04 | 0.16% | 24.74 | 24.74 | 24.60 | 9,765 |
| Jun 28 2024 | 24.6597 | -0.29 | -1.16% | 24.92 | 24.92 | 24.6597 | 4,130 |
| Jun 27 2024 | 24.95 | 0.16 | 0.65% | 24.80 | 24.95 | 24.78 | 15,607 |
| Jun 26 2024 | 24.79 | 0.00 | 0.00% | 24.67 | 24.79 | 24.63 | 16,833 |
| Jun 25 2024 | 24.79 | 0.23 | 0.95% | 24.61 | 24.79 | 24.59 | 5,786 |
| Jun 24 2024 | 24.5567 | -0.19 | -0.78% | 24.69 | 24.76 | 24.5567 | 8,974 |
| Jun 21 2024 | 24.7488 | -0.12 | -0.49% | 24.80 | 24.81 | 24.73 | 2,874 |
| Jun 20 2024 | 24.87 | -0.09 | -0.36% | 25.07 | 25.07 | 24.725 | 12,099 |
| Jun 18 2024 | 24.96 | 0.09 | 0.36% | 24.94 | 24.96 | 24.84 | 23,547 |
| Jun 17 2024 | 24.8715 | 0.07 | 0.29% | 24.80 | 24.935 | 24.6156 | 12,216 |
| Jun 14 2024 | 24.80 | 0.21 | 0.85% | 24.36 | 24.80 | 24.36 | 11,889 |
| Jun 13 2024 | 24.59 | 0.47 | 1.95% | 24.47 | 24.59 | 24.33 | 10,308 |
| Jun 12 2024 | 24.12 | 0.03 | 0.12% | 24.35 | 24.3799 | 24.12 | 15,217 |
| Jun 11 2024 | 24.09 | 0.14 | 0.58% | 23.92 | 24.09 | 23.8775 | 5,468 |
| Jun 10 2024 | 23.95 | 0.17 | 0.71% | 23.78 | 23.95 | 23.76 | 8,276 |
| Jun 07 2024 | 23.78 | -0.05 | -0.21% | 23.83 | 23.89 | 23.78 | 6,973 |
| Jun 06 2024 | 23.831 | 0.02 | 0.07% | 23.83 | 23.88 | 23.785 | 3,675 |
| Jun 05 2024 | 23.8148 | 0.40 | 1.69% | 23.59 | 23.8148 | 23.555 | 6,320 |
| Jun 04 2024 | 23.4184 | 0.14 | 0.61% | 23.31 | 23.44 | 23.27 | 5,733 |
| Jun 03 2024 | 23.2775 | 0.06 | 0.27% | 23.36 | 23.36 | 23.13 | 6,804 |
| May 31 2024 | 23.214 | 0.01 | 0.05% | 23.23 | 23.23 | 22.87 | 11,122 |
| May 30 2024 | 23.2031 | -0.23 | -0.98% | 23.36 | 23.36 | 23.1306 | 2,565 |
| May 29 2024 | 23.4327 | -0.17 | -0.71% | 23.50 | 23.53 | 23.42 | 6,609 |
| May 28 2024 | 23.60 | 0.04 | 0.15% | 23.63 | 23.63 | 23.52 | 3,746 |
| May 24 2024 | 23.5644 | 0.10 | 0.43% | 23.58 | 23.6345 | 23.4816 | 10,678 |
| May 23 2024 | 23.4636 | -0.11 | -0.45% | 23.78 | 23.78 | 23.40 | 6,050 |
| May 22 2024 | 23.57 | -0.07 | -0.30% | 23.64 | 23.67 | 23.48 | 4,266 |
| May 21 2024 | 23.64 | 0.01 | 0.06% | 23.57 | 23.64 | 23.5666 | 3,562 |
| May 20 2024 | 23.6265 | 0.05 | 0.20% | 23.58 | 23.666 | 23.58 | 12,115 |
| May 17 2024 | 23.5786 | -0.01 | -0.06% | 23.60 | 23.60 | 23.5201 | 3,534 |
| May 16 2024 | 23.5927 | 0.05 | 0.20% | 23.65 | 23.71 | 23.5927 | 6,132 |
| May 15 2024 | 23.5447 | 0.35 | 1.51% | 23.26 | 23.5447 | 23.17 | 10,754 |
| May 14 2024 | 23.1955 | 0.08 | 0.34% | 23.04 | 23.20 | 23.02 | 8,206 |
| May 13 2024 | 23.1167 | -0.03 | -0.11% | 23.17 | 23.17 | 23.1007 | 3,395 |
| May 10 2024 | 23.1423 | 0.10 | 0.41% | 23.15 | 23.15 | 23.0608 | 3,720 |
| May 09 2024 | 23.0468 | 0.08 | 0.34% | 22.95 | 23.07 | 22.95 | 2,901 |
| May 08 2024 | 22.9695 | -0.10 | -0.44% | 22.92 | 22.99 | 22.92 | 4,013 |
| May 07 2024 | 23.07 | 0.21 | 0.93% | 22.97 | 23.07 | 22.915 | 3,151 |
| May 06 2024 | 22.8572 | 0.24 | 1.07% | 22.73 | 22.8572 | 22.70 | 7,999 |
| May 03 2024 | 22.6142 | 0.35 | 1.55% | 22.60 | 22.65 | 22.5116 | 11,332 |
| May 02 2024 | 22.2683 | 0.22 | 1.00% | 22.32 | 22.32 | 22.045 | 15,566 |
| May 01 2024 | 22.0484 | -0.05 | -0.24% | 22.06 | 22.325 | 22.02 | 3,506 |
| Apr 30 2024 | 22.1016 | -0.35 | -1.55% | 22.40 | 22.4074 | 22.1016 | 4,359 |
| Apr 29 2024 | 22.4495 | 0.01 | 0.04% | 22.53 | 22.53 | 22.3884 | 7,635 |
| Apr 26 2024 | 22.44 | 0.26 | 1.15% | 22.38 | 22.58 | 22.38 | 11,542 |
| Apr 25 2024 | 22.1847 | -0.14 | -0.61% | 22.035 | 22.2299 | 21.985 | 5,561 |
| Apr 24 2024 | 22.32 | -0.02 | -0.09% | 22.48 | 22.48 | 22.1972 | 18,935 |
| Apr 23 2024 | 22.3409 | 0.27 | 1.23% | 22.12 | 22.38 | 22.12 | 11,389 |
| Apr 22 2024 | 22.0701 | 0.14 | 0.64% | 22.03 | 22.166 | 21.94 | 26,321 |
| Apr 19 2024 | 21.93 | -0.32 | -1.46% | 22.20 | 22.269 | 21.86 | 16,916 |
| Apr 18 2024 | 22.2542 | -0.08 | -0.36% | 22.38 | 22.4495 | 22.2394 | 6,453 |
| Apr 17 2024 | 22.3344 | -0.17 | -0.75% | 22.62 | 22.62 | 22.27 | 8,014 |
| Apr 16 2024 | 22.5022 | 0.05 | 0.21% | 22.50 | 22.55 | 22.4655 | 7,042 |
| Apr 15 2024 | 22.455 | -0.35 | -1.51% | 22.99 | 22.99 | 22.42 | 19,143 |
| Apr 12 2024 | 22.80 | -0.28 | -1.20% | 22.87 | 22.95 | 22.70 | 33,845 |
| Apr 11 2024 | 23.076 | 0.26 | 1.12% | 22.82 | 23.11 | 22.81 | 25,891 |
| Apr 10 2024 | 22.82 | -0.15 | -0.67% | 22.88 | 22.88 | 22.77 | 14,913 |
| Apr 09 2024 | 22.9745 | -0.09 | -0.37% | 23.10 | 23.10 | 22.7501 | 29,990 |
| Apr 08 2024 | 23.06 | 0.06 | 0.26% | 23.07 | 23.07 | 22.97 | 20,763 |
