Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 37.27 | 0.42 | 1.14% | 37.32 | 37.38 | 37.02 | 773,124 |
| May 17 2024 | 36.85 | 0.70 | 1.94% | 36.57 | 36.95 | 36.42 | 1,015,042 |
| May 16 2024 | 36.15 | 0.15 | 0.42% | 35.68 | 36.23 | 35.663 | 1,146,684 |
| May 15 2024 | 36.00 | -1.54 | -4.10% | 36.26 | 36.57 | 35.80 | 1,695,893 |
| May 14 2024 | 37.54 | -0.58 | -1.52% | 37.74 | 38.05 | 37.4399 | 1,760,018 |
| May 13 2024 | 38.12 | -0.21 | -0.55% | 37.85 | 38.165 | 37.80 | 862,282 |
| May 10 2024 | 38.33 | 0.56 | 1.48% | 38.18 | 38.59 | 38.08 | 1,138,956 |
| May 09 2024 | 37.77 | -0.43 | -1.13% | 38.72 | 38.74 | 37.57 | 2,255,357 |
| May 08 2024 | 38.20 | 0.72 | 1.92% | 38.075 | 38.255 | 37.90 | 1,415,611 |
| May 07 2024 | 37.48 | -0.72 | -1.88% | 37.29 | 37.69 | 36.905 | 2,405,259 |
| May 06 2024 | 38.20 | -0.48 | -1.24% | 38.61 | 38.89 | 38.13 | 956,148 |
| May 03 2024 | 38.68 | -1.23 | -3.08% | 38.47 | 39.40 | 38.27 | 3,101,051 |
| May 02 2024 | 39.91 | -0.30 | -0.75% | 40.80 | 41.06 | 39.7243 | 1,738,346 |
| May 01 2024 | 40.21 | -0.90 | -2.19% | 40.20 | 40.70 | 39.36 | 3,480,089 |
| Apr 30 2024 | 41.11 | 0.96 | 2.39% | 40.86 | 41.30 | 40.45 | 1,818,728 |
| Apr 29 2024 | 40.15 | -0.93 | -2.26% | 40.59 | 40.7899 | 40.06 | 2,010,740 |
| Apr 26 2024 | 41.08 | -0.70 | -1.68% | 41.09 | 41.23 | 40.58 | 1,709,710 |
| Apr 25 2024 | 41.78 | 0.93 | 2.28% | 42.12 | 42.32 | 41.58 | 2,130,390 |
| Apr 24 2024 | 40.85 | 0.87 | 2.18% | 40.56 | 41.37 | 40.51 | 1,860,878 |
| Apr 23 2024 | 39.98 | 0.06 | 0.15% | 40.34 | 40.56 | 39.24 | 2,296,682 |
| Apr 22 2024 | 39.92 | 0.18 | 0.45% | 40.37 | 40.42 | 39.78 | 1,920,837 |
| Apr 19 2024 | 39.74 | -0.39 | -0.97% | 39.36 | 40.05 | 39.36 | 1,926,786 |
| Apr 18 2024 | 40.13 | 0.67 | 1.70% | 39.54 | 40.43 | 39.54 | 2,085,259 |
| Apr 17 2024 | 39.46 | -1.30 | -3.19% | 40.01 | 40.58 | 39.33 | 3,497,649 |
| Apr 16 2024 | 40.76 | 0.80 | 2.00% | 41.12 | 41.48 | 40.43 | 3,532,400 |
| Apr 15 2024 | 39.96 | 1.77 | 4.63% | 39.53 | 40.43 | 39.515 | 3,665,773 |
| Apr 12 2024 | 38.19 | -0.54 | -1.39% | 37.75 | 38.19 | 37.32 | 2,487,258 |
| Apr 11 2024 | 38.73 | 0.56 | 1.47% | 38.048 | 39.14 | 37.96 | 3,246,862 |
| Apr 10 2024 | 38.17 | 2.34 | 6.53% | 37.04 | 38.38 | 36.93 | 4,379,562 |
| Apr 09 2024 | 35.83 | -0.99 | -2.69% | 36.29 | 36.30 | 35.6957 | 2,080,999 |
| Apr 08 2024 | 36.82 | 0.01 | 0.03% | 37.06 | 37.13 | 36.59 | 2,590,310 |
| Apr 05 2024 | 36.81 | 1.47 | 4.16% | 36.44 | 36.81 | 35.90 | 2,858,742 |
| Apr 04 2024 | 35.34 | -0.67 | -1.86% | 35.31 | 36.04 | 35.23 | 2,433,963 |
| Apr 03 2024 | 36.01 | 0.08 | 0.22% | 36.90 | 37.14 | 35.98 | 2,344,609 |
| Apr 02 2024 | 35.93 | 0.52 | 1.47% | 36.53 | 36.77 | 35.80 | 2,799,243 |
| Apr 01 2024 | 35.41 | 1.92 | 5.73% | 34.56 | 35.4899 | 34.56 | 2,087,625 |
| Mar 28 2024 | 33.49 | 0.09 | 0.27% | 33.59 | 33.79 | 33.06 | 2,375,651 |
| Mar 27 2024 | 33.40 | -0.87 | -2.54% | 34.12 | 34.195 | 33.38 | 1,609,724 |
| Mar 26 2024 | 34.27 | -0.30 | -0.87% | 34.58 | 34.84 | 34.19 | 1,980,787 |
| Mar 25 2024 | 34.57 | 0.49 | 1.44% | 34.34 | 34.804 | 34.34 | 1,414,016 |
| Mar 22 2024 | 34.08 | -0.97 | -2.77% | 33.80 | 34.265 | 33.79 | 1,554,680 |
| Mar 21 2024 | 35.05 | -0.16 | -0.45% | 34.81 | 35.44 | 34.60 | 1,568,620 |
| Mar 20 2024 | 35.21 | 0.04 | 0.11% | 34.93 | 35.875 | 34.2001 | 2,093,728 |
| Mar 19 2024 | 35.17 | -0.77 | -2.14% | 35.21 | 35.42 | 34.75 | 1,824,892 |
| Mar 18 2024 | 35.94 | 0.35 | 0.98% | 35.85 | 36.1099 | 35.5587 | 1,421,321 |
| Mar 15 2024 | 35.59 | 0.06 | 0.17% | 35.43 | 35.76 | 35.29 | 2,064,477 |
| Mar 14 2024 | 35.53 | 1.61 | 4.75% | 34.71 | 35.64 | 34.70 | 1,920,918 |
| Mar 13 2024 | 33.92 | 0.49 | 1.47% | 33.82 | 34.129 | 33.56 | 1,450,471 |
| Mar 12 2024 | 33.43 | 0.87 | 2.67% | 33.26 | 33.59 | 33.0701 | 1,769,084 |
| Mar 11 2024 | 32.56 | 0.07 | 0.22% | 32.26 | 32.89 | 32.24 | 1,372,331 |
| Mar 08 2024 | 32.49 | 0.13 | 0.40% | 32.40 | 32.75 | 32.18 | 1,409,920 |
| Mar 07 2024 | 32.36 | 0.16 | 0.50% | 31.80 | 32.72 | 31.79 | 1,671,851 |
| Mar 06 2024 | 32.20 | -0.51 | -1.56% | 32.66 | 32.74 | 31.98 | 1,812,809 |
| Mar 05 2024 | 32.71 | -1.46 | -4.27% | 32.93 | 33.23 | 32.46 | 2,211,201 |
| Mar 04 2024 | 34.17 | 0.42 | 1.24% | 34.56 | 34.60 | 34.10 | 1,277,743 |
| Mar 01 2024 | 33.75 | -0.64 | -1.86% | 34.85 | 35.32 | 33.6899 | 2,526,707 |
| Feb 29 2024 | 34.39 | -0.65 | -1.86% | 34.71 | 34.77 | 34.21 | 2,649,946 |
| Feb 28 2024 | 35.04 | -0.66 | -1.85% | 35.53 | 35.745 | 34.96 | 1,636,997 |
| Feb 27 2024 | 35.70 | 0.72 | 2.06% | 35.38 | 35.79 | 35.10 | 1,698,431 |
| Feb 26 2024 | 34.98 | 0.38 | 1.10% | 34.47 | 35.39 | 34.43 | 2,056,508 |
| Feb 23 2024 | 34.60 | -1.45 | -4.02% | 35.89 | 35.8999 | 34.48 | 2,461,510 |
| Feb 22 2024 | 36.05 | -0.43 | -1.18% | 36.36 | 36.46 | 35.89 | 2,648,450 |
| Feb 21 2024 | 36.48 | 0.73 | 2.04% | 35.73 | 36.695 | 35.6701 | 1,824,346 |
