Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 41.65 | -0.18 | -0.43% | 42.54 | 42.70 | 41.4742 | 1,849,739 |
| Jan 07 2025 | 41.83 | 1.41 | 3.49% | 40.86 | 42.01 | 40.67 | 1,681,736 |
| Jan 06 2025 | 40.42 | 0.48 | 1.20% | 40.27 | 40.765 | 40.01 | 1,414,654 |
| Jan 03 2025 | 39.94 | 0.45 | 1.14% | 39.33 | 40.045 | 39.10 | 1,247,372 |
| Jan 02 2025 | 39.49 | -0.24 | -0.60% | 39.16 | 39.9385 | 38.70 | 1,370,108 |
| Dec 31 2024 | 39.73 | 0.68 | 1.74% | 38.68 | 39.80 | 38.49 | 1,805,128 |
| Dec 30 2024 | 39.05 | -0.99 | -2.47% | 39.00 | 39.26 | 38.77 | 1,204,946 |
| Dec 27 2024 | 40.04 | 1.04 | 2.67% | 39.51 | 40.07 | 39.14 | 1,230,427 |
| Dec 26 2024 | 39.00 | 0.06 | 0.15% | 39.83 | 39.8399 | 38.86 | 1,390,860 |
| Dec 24 2024 | 38.94 | -0.44 | -1.12% | 40.04 | 40.14 | 38.915 | 931,365 |
| Dec 23 2024 | 39.38 | 0.90 | 2.34% | 38.57 | 39.47 | 38.46 | 1,256,527 |
| Dec 20 2024 | 38.48 | -0.53 | -1.36% | 38.14 | 38.505 | 37.68 | 1,667,792 |
| Dec 19 2024 | 39.01 | 1.67 | 4.47% | 38.71 | 39.46 | 38.36 | 2,660,287 |
| Dec 18 2024 | 37.34 | 1.35 | 3.75% | 36.45 | 37.39 | 35.94 | 2,220,630 |
| Dec 17 2024 | 35.99 | -0.26 | -0.72% | 36.12 | 36.22 | 35.587 | 1,057,481 |
| Dec 16 2024 | 36.25 | -0.20 | -0.55% | 36.13 | 36.699 | 36.02 | 997,192 |
| Dec 13 2024 | 36.45 | 1.01 | 2.85% | 35.79 | 36.6262 | 35.75 | 1,359,664 |
| Dec 12 2024 | 35.44 | 1.29 | 3.78% | 34.78 | 35.499 | 34.69 | 1,551,112 |
| Dec 11 2024 | 34.15 | 0.93 | 2.80% | 33.20 | 34.2699 | 33.00 | 1,621,937 |
| Dec 10 2024 | 33.22 | 0.55 | 1.68% | 33.30 | 33.38 | 32.98 | 1,150,998 |
| Dec 09 2024 | 32.67 | 0.77 | 2.41% | 32.22 | 32.78 | 32.22 | 992,184 |
| Dec 06 2024 | 31.90 | -0.03 | -0.09% | 31.47 | 32.19 | 31.3616 | 1,811,249 |
| Dec 05 2024 | 31.93 | -0.15 | -0.47% | 32.45 | 32.53 | 31.78 | 1,574,885 |
| Dec 04 2024 | 32.08 | -1.12 | -3.37% | 33.67 | 33.73 | 31.98 | 2,139,656 |
| Dec 03 2024 | 33.20 | 0.90 | 2.79% | 32.26 | 33.23 | 32.16 | 2,073,617 |
| Dec 02 2024 | 32.30 | -0.31 | -0.95% | 32.89 | 33.23 | 32.03 | 2,849,015 |
| Nov 29 2024 | 32.61 | -0.88 | -2.63% | 32.72 | 33.0801 | 32.52 | 1,341,109 |
| Nov 27 2024 | 33.49 | -0.65 | -1.90% | 33.47 | 33.88 | 33.1001 | 2,647,291 |
| Nov 26 2024 | 34.14 | 0.25 | 0.74% | 34.44 | 34.8001 | 34.11 | 1,583,009 |
| Nov 25 2024 | 33.89 | -2.70 | -7.38% | 34.42 | 34.675 | 33.73 | 4,409,182 |
| Nov 22 2024 | 36.59 | -0.11 | -0.30% | 36.46 | 36.89 | 36.235 | 2,314,366 |
| Nov 21 2024 | 36.70 | 0.17 | 0.47% | 36.51 | 37.02 | 36.00 | 2,108,454 |
| Nov 20 2024 | 36.53 | 0.42 | 1.16% | 36.79 | 36.86 | 36.01 | 2,302,388 |
| Nov 19 2024 | 36.11 | -0.61 | -1.66% | 35.99 | 36.235 | 35.695 | 2,858,852 |
| Nov 18 2024 | 36.72 | -0.12 | -0.33% | 37.38 | 37.66 | 36.26 | 3,262,141 |
| Nov 15 2024 | 36.84 | 0.35 | 0.96% | 37.03 | 37.555 | 36.19 | 4,542,359 |
| Nov 14 2024 | 36.49 | -0.56 | -1.51% | 36.22 | 36.57 | 35.64 | 3,497,078 |
| Nov 13 2024 | 37.05 | 0.98 | 2.72% | 35.07 | 37.225 | 35.04 | 3,773,642 |
| Nov 12 2024 | 36.07 | 1.53 | 4.43% | 35.31 | 36.26 | 34.77 | 3,410,527 |
| Nov 11 2024 | 34.54 | 0.49 | 1.44% | 34.32 | 34.97 | 34.235 | 2,036,468 |
| Nov 08 2024 | 34.05 | -1.26 | -3.57% | 34.59 | 34.77 | 33.91 | 5,673,629 |
| Nov 07 2024 | 35.31 | -1.29 | -3.52% | 36.03 | 36.1135 | 34.9599 | 4,342,838 |
| Nov 06 2024 | 36.60 | 2.74 | 8.09% | 37.27 | 37.35 | 36.085 | 4,094,033 |
| Nov 05 2024 | 33.86 | -0.53 | -1.54% | 34.66 | 35.11 | 33.68 | 3,716,205 |
| Nov 04 2024 | 34.39 | -1.63 | -4.53% | 34.35 | 35.11 | 34.01 | 3,150,124 |
| Nov 01 2024 | 36.02 | 1.48 | 4.28% | 34.44 | 36.09 | 34.18 | 4,308,522 |
| Oct 31 2024 | 34.54 | -0.11 | -0.32% | 34.81 | 35.18 | 33.98 | 4,268,191 |
| Oct 30 2024 | 34.65 | -0.37 | -1.06% | 34.08 | 34.83 | 33.56 | 3,280,654 |
| Oct 29 2024 | 35.02 | -0.07 | -0.20% | 35.96 | 36.17 | 34.95 | 2,457,559 |
| Oct 28 2024 | 35.09 | 0.28 | 0.80% | 34.68 | 35.64 | 34.67 | 1,318,457 |
| Oct 25 2024 | 34.81 | 0.61 | 1.78% | 33.87 | 34.94 | 33.815 | 1,449,908 |
| Oct 24 2024 | 34.20 | -0.59 | -1.70% | 34.69 | 34.96 | 33.80 | 2,040,399 |
| Oct 23 2024 | 34.79 | 0.29 | 0.84% | 35.07 | 35.28 | 34.495 | 1,935,045 |
| Oct 22 2024 | 34.50 | -0.08 | -0.23% | 34.12 | 34.785 | 34.035 | 1,880,309 |
| Oct 21 2024 | 34.58 | 1.72 | 5.23% | 33.78 | 34.58 | 33.70 | 1,600,345 |
| Oct 18 2024 | 32.86 | -0.03 | -0.09% | 32.68 | 32.88 | 32.445 | 873,139 |
| Oct 17 2024 | 32.89 | 1.47 | 4.68% | 32.38 | 33.0193 | 32.27 | 1,387,096 |
| Oct 16 2024 | 31.42 | -0.29 | -0.91% | 31.29 | 31.545 | 31.07 | 1,018,855 |
| Oct 15 2024 | 31.71 | -1.24 | -3.76% | 32.26 | 32.32 | 31.66 | 2,209,930 |
| Oct 14 2024 | 32.95 | -0.03 | -0.09% | 33.73 | 33.79 | 32.94 | 1,294,354 |
