Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	X	TMF	46.75	47.34	46.43	47.21	0.502	4,364,548	19,308	47.11	47.40
2024-05-03	X	TMF	46.93	47.12	45.83	46.69	1.3601	7,681,330	29,223	46.66	47.00
2024-05-02	X	TMF	44.27	45.455	43.99	45.32	0.44	3,997,739	20,341	45.00	45.41
2024-05-01	X	TMF	44.89	45.80	44.34	44.87	0.92	9,088,567	32,752	44.75	44.90
2024-04-30	X	TMF	44.21	44.67	43.70	43.94	-1.1301	3,698,180	18,693	43.70	44.44
2024-04-29	X	TMF	44.55	45.09	44.2981	45.07	1.07	3,854,278	18,607	38.15	45.30
2024-04-26	X	TMF	43.95	44.495	43.83	43.97	0.68	3,428,695	16,249	40.34	44.10
2024-04-25	X	TMF	42.84	43.479	42.655	43.30	-0.96	6,130,431	23,057	42.80	43.40
2024-04-24	X	TMF	44.56	44.63	43.64	44.25	-0.94	7,149,870	30,345	43.69	44.15
2024-04-23	X	TMF	44.83	46.035	44.53	45.20	0.01	5,746,401	19,608	45.20	49.00
2024-04-22	X	TMF	44.74	45.41	44.675	45.22	-0.29	3,438,796	16,248	44.80	45.35
2024-04-19	X	TMF	45.82	45.84	45.09	45.51	0.50	4,075,101	18,592	45.05	46.00
2024-04-18	X	TMF	45.66	45.68	44.655	44.98	-0.77	4,661,509	18,646	44.70	45.10
2024-04-17	X	TMF	45.14	45.89	44.53	45.75	1.45	9,463,865	27,370	44.78	45.95
2024-04-16	X	TMF	43.94	44.7024	43.52	44.33	-0.92	8,486,833	33,668	44.10	44.48
2024-04-15	X	TMF	45.732	45.78	44.64	45.22	-2.24	12,523,322	47,798	41.80	45.75
2024-04-12	X	TMF	47.94	48.45	47.42	47.46	0.72	5,771,257	23,337	47.64	47.80
2024-04-11	X	TMF	47.64	47.71	46.25	46.71	-0.7801	11,474,498	36,712	46.23	47.00
2024-04-10	X	TMF	49.02	49.1882	47.14	47.46	-3.31	14,450,809	51,420	47.40	47.67
2024-04-09	X	TMF	50.13	50.91	50.08	50.75	1.33	4,070,301	18,288	49.20	50.98
2024-04-08	X	TMF	49.14	49.71	48.98	49.40	-0.04	4,947,824	22,290	49.25	50.80
2024-04-05	X	TMF	49.89	50.72	49.42	49.44	-2.105	5,440,498	24,907	49.47	49.48
2024-04-04	X	TMF	51.53	51.67	50.55	51.54	0.96	6,037,298	21,186	49.94	51.54
2024-04-03	X	TMF	49.35	50.62	48.97	50.58	-0.0901	9,329,032	36,544	49.60	53.90
2024-04-02	X	TMF	49.87	50.85	49.44	50.68	-0.79	7,715,601	33,582	50.51	50.74
2024-04-01	X	TMF	52.75	52.78	51.31	51.46	-3.04	7,880,200	39,797	51.55	51.81
2024-03-29	X	TMF	54.31	55.23	54.02	54.50	-0.1303	0	0	54.20	55.37
2024-03-28	X	TMF	54.31	55.23	54.02	54.50	-0.1303	5,513,571	21,166	54.20	55.37
2024-03-27	X	TMF	53.51	54.68	53.42	54.64	1.35	6,129,745	20,251	54.33	54.75
2024-03-26	X	TMF	52.798	53.375	52.39	53.28	0.475	6,341,538	22,349	53.29	53.36
2024-03-25	X	TMF	53.128	53.15	52.42	52.80	-0.785	4,399,818	21,433	52.82	54.40
2024-03-22	X	TMF	53.959	53.99	53.27	53.56	1.4668	5,819,473	23,014	53.58	53.76
2024-03-21	X	TMF	52.38	52.68	51.52	52.10	0.23	7,907,229	24,900	52.26	52.38
2024-03-20	X	TMF	52.20	53.39	50.84	51.86	-0.06	8,683,502	31,560	51.88	53.50
2024-03-19	X	TMF	51.79	52.49	51.52	51.92	0.4398	5,249,777	19,050	51.98	52.24
2024-03-18	X	TMF	51.96	52.35	51.5431	51.79	-0.54	4,230,594	19,851	45.00	52.12
2024-03-15	X	TMF	52.52	52.71	52.04	52.34	-0.03	4,601,983	19,334	51.39	52.65
2024-03-14	X	TMF	53.70	53.79	52.18	52.36	-2.63	8,267,454	34,028	52.30	52.43
2024-03-13	X	TMF	55.115	55.52	54.605	54.99	-0.77	6,116,515	24,298	55.01	55.22
2024-03-12	X	TMF	56.089	56.36	55.45	55.75	-1.45	5,546,075	27,966	55.76	56.02
2024-03-11	X	TMF	57.78	57.8299	56.68	57.24	-0.15	4,650,744	21,052	57.25	57.48
2024-03-08	X	TMF	57.51	57.93	56.90	57.39	-0.25	4,988,532	23,465	57.47	57.89
2024-03-07	X	TMF	58.52	58.62	56.93	57.63	-0.27	5,502,462	23,864	57.69	57.84
2024-03-06	X	TMF	57.03	58.24	56.87	57.88	0.97	8,471,749	28,969	57.56	57.87
2024-03-05	X	TMF	56.60	57.339	56.11	56.94	2.28	7,159,772	28,522	56.12	56.47
2024-03-04	X	TMF	53.92	54.715	53.88	54.63	-0.65	5,626,659	22,924	54.51	54.68
2024-03-01	X	TMF	53.53	55.3512	52.785	55.31	1.02	7,319,259	26,669	55.25	55.35
2024-02-29	X	TMF	53.718	54.53	53.685	54.29	1.04	8,448,613	24,348	52.26	53.91
2024-02-28	X	TMF	52.50	53.37	52.2051	53.25	0.97	6,925,111	23,409	52.91	53.15
2024-02-27	X	TMF	52.80	53.1801	52.11	52.28	-1.0969	4,810,544	20,291	52.24	52.48
2024-02-26	X	TMF	54.12	54.16	52.72	53.39	-0.54	5,755,520	21,995	52.50	53.48
2024-02-23	X	TMF	52.05	54.1093	52.0346	53.93	2.10	7,341,895	24,350	54.01	54.15
2024-02-22	X	TMF	51.41	52.08	51.2501	51.82	0.62	6,397,720	21,702	51.65	51.94
2024-02-21	X	TMF	52.29	52.37	50.88	51.22	-1.09	8,272,225	25,595	51.05	51.19
2024-02-20	X	TMF	52.25	52.89	52.09	52.26	0.12	4,105,503	17,370	51.87	52.09
2024-02-19	X	TMF	51.67	52.31	51.51	52.19	-0.92	0	0	52.40	52.58
2024-02-16	X	TMF	51.67	52.31	51.51	52.19	-0.92	6,288,680	22,841	52.40	52.58
2024-02-15	X	TMF	53.60	53.86	52.63	53.13	0.69	7,986,412	22,081	52.53	52.99
2024-02-14	X	TMF	51.53	52.7621	51.42	52.42	0.75	10,077,447	26,645	50.50	53.08
2024-02-13	X	TMF	52.51	52.83	51.61	51.65	-2.80	10,225,500	38,041	51.44	51.50
2024-02-12	X	TMF	54.38	54.745	53.645	54.43	0.15	5,859,959	23,566	54.17	54.32
2024-02-09	X	TMF	54.09	54.54	53.9487	54.28	-0.38	5,892,675	22,367	54.20	54.39
2024-02-08	X	TMF	54.63	55.08	53.96	54.63	-1.1065	7,725,152	28,053	54.10	54.99