TMV Stock Prices

Data as of Oct 28, 2026

Last

44.01

Change

+1.00

Open

42.91

Previous

43.01

High

44.49

Low

42.87

Bid

-

Ask

-

Volume

3,671,419

Trades

-

Dividend

7.35

Yield

0.00%

Ex-Div

Nov 20, 2009

Impl Vol

0.368

Hist Vol

0.280

Opt Volume

272

Open Int

22,345

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	42.91	44.49	42.87	44.01	+1.00	3,671,419	272	0.368	0.280
Oct 27, 2026	43.03	43.30	42.92	43.01	+0.03	1,535,865	188	0.406	0.279
Oct 26, 2026	43.00	43.19	42.61	42.98	-0.53	1,150,582	317	0.414	0.279
Oct 23, 2026	42.80	43.61	42.77	43.51	+0.68	1,727,247	1,014	0.443	0.279
Oct 22, 2026	43.98	44.26	42.51	42.83	-2.49	1,701,861	1,253	0.411	0.279
Oct 21, 2026	45.22	46.02	44.94	45.32	-0.19	721,701	297	0.399	0.273
Oct 20, 2026	45.56	45.99	45.07	45.51	-1.07	818,740	153	0.400	0.273
Oct 19, 2026	45.90	46.85	45.77	46.58	+0.91	861,043	166	0.420	0.273
Oct 16, 2026	46.22	46.26	45.18	45.67	+0.01	1,457,015	855	0.419	0.272
Oct 15, 2026	44.90	45.77	44.62	45.66	-1.99	2,581,473	1,519	0.389	0.273
Oct 14, 2026	49.62	49.74	47.42	47.65	-0.99	1,608,726	832	0.389	0.270
Oct 13, 2026	48.21	48.89	48.20	48.64	-0.56	1,039,886	365	0.386	0.270
Oct 12, 2026	49.54	49.56	49.15	49.20	-0.07	403,321	211	0.484	0.269
Oct 9, 2026	49.72	50.19	49.16	49.27	-0.18	1,071,254	219	0.404	0.273
Oct 8, 2026	50.77	50.97	49.34	49.45	-1.34	1,833,092	679	0.420	0.273
Oct 7, 2026	52.15	52.20	50.49	50.79	+0.28	1,107,547	505	0.436	0.272
Oct 6, 2026	50.71	50.93	49.94	50.51	-0.33	1,303,489	794	0.433	0.272
Oct 5, 2026	50.75	51.67	50.57	50.84	+0.71	1,214,204	1,005	0.495	0.273
Oct 2, 2026	49.18	50.48	48.49	50.13	+0.00	2,695,338	806	0.447	0.273
Oct 1, 2026	51.00	51.40	48.95	49.63	-0.26	2,494,562	1,381	0.441	0.272
Sep 30, 2026	49.27	50.46	49.25	49.89	+0.78	1,403,939	1,380	0.498	0.272
Sep 29, 2026	48.62	49.89	48.62	49.11	+0.68	1,461,101	1,564	0.532	0.272
Sep 28, 2026	48.40	49.05	47.99	48.43	+1.32	998,836	1,173	0.445	0.273
Sep 25, 2026	47.04	48.03	46.92	47.11	+0.23	1,760,357	1,271	0.409	0.272
Sep 24, 2026	45.37	46.89	45.03	46.88	+1.70	1,791,809	2,318	0.348	0.271
Sep 23, 2026	43.55	45.51	43.51	45.18	+2.07	1,554,528	888	0.371	0.269
Sep 22, 2026	42.87	43.42	42.81	43.11	-0.14	859,689	855	0.335	0.266
Sep 21, 2026	43.36	43.64	43.20	43.25	-0.85	650,430	368	0.327	0.267
Sep 18, 2026	43.78	44.35	43.76	44.10	+0.91	1,086,999	645	0.300	0.266
Sep 17, 2026	43.61	43.81	43.18	43.19	-1.50	1,180,583	1,106	0.315	0.267
Sep 16, 2026	44.55	44.70	43.55	44.69	-0.27	1,894,771	555	0.295	0.265
Sep 15, 2026	45.04	45.26	44.74	44.96	+0.41	1,035,282	1,705	0.362	0.265
Sep 14, 2026	44.75	45.32	43.87	44.55	-0.13	1,435,758	988	0.392	0.265
Sep 11, 2026	43.89	44.73	43.64	44.68	-0.01	1,116,329	1,294	0.301	0.265
Sep 10, 2026	44.42	44.94	43.80	44.69	+1.47	1,834,874	2,251	0.374	0.266
Sep 9, 2026	42.52	43.79	42.32	43.22	+0.78	1,425,732	889	0.348	0.264
Sep 8, 2026	42.09	42.87	42.07	42.44	+0.00	911,542	1,060	0.305	0.264
Sep 4, 2026	42.28	42.47	41.98	42.40	-0.18	550,362	254	0.292	0.270
Sep 3, 2026	42.13	42.58	42.01	42.58	-0.21	1,268,484	436	0.300	0.271
Sep 2, 2026	42.75	43.07	42.62	42.79	-0.09	819,980	410	0.327	0.273
Sep 1, 2026	42.91	42.99	42.10	42.88	+0.52	1,019,073	1,017	0.308	0.273
Aug 31, 2026	42.39	42.89	42.34	42.36	+0.57	1,204,934	741	0.324	0.273
Aug 28, 2026	41.52	41.91	40.71	41.79	+0.48	1,651,706	851	0.271	0.274
Aug 27, 2026	41.25	41.53	41.00	41.31	+0.26	887,670	731	0.311	0.274
Aug 26, 2026	41.12	41.40	41.05	41.05	+0.24	565,894	540	0.313	0.274
Aug 25, 2026	41.36	41.59	40.81	40.81	-1.39	728,917	798	0.330	0.274
Aug 24, 2026	42.33	42.36	41.68	42.20	-0.80	918,385	1,000	0.307	0.272
Aug 21, 2026	42.78	43.18	42.62	43.00	+0.52	893,337	1,640	0.319	0.273
Aug 20, 2026	42.47	42.74	41.84	42.48	+1.01	1,221,615	1,135	0.321	0.273
Aug 19, 2026	41.77	42.09	41.39	41.47	-2.13	3,002,444	2,217	0.312	0.272
Aug 18, 2026	44.24	44.43	43.46	43.60	-0.45	1,557,375	1,458	0.314	0.267
Aug 17, 2026	43.48	44.13	43.29	44.05	+1.08	1,251,278	1,225	0.352	0.267
Aug 14, 2026	42.64	43.30	42.50	42.97	+0.84	1,279,958	1,257	0.294	0.267
Aug 13, 2026	42.07	42.24	41.45	42.13	-0.71	961,387	1,817	0.271	0.268
Aug 12, 2026	42.30	42.92	42.28	42.84	+0.17	1,228,912	882	0.407	0.268
Aug 11, 2026	42.55	42.80	42.27	42.67	-0.23	961,745	1,845	0.327	0.269
Aug 10, 2026	42.36	42.92	42.28	42.90	+1.11	936,421	763	0.279	0.269
Aug 7, 2026	41.72	42.20	41.63	41.79	-0.31	770,988	1,502	0.283	0.268
Aug 6, 2026	41.71	42.26	41.51	42.10	+0.77	1,091,576	610	0.337	0.268
Aug 5, 2026	41.46	41.65	41.15	41.33	-0.26	864,825	894	0.328	0.268
Aug 4, 2026	41.94	41.99	41.59	41.59	-0.95	1,032,867	958	0.300	0.268
Aug 3, 2026	42.50	42.79	42.31	42.54	-0.42	1,008,405	579	0.342	0.267
Jul 31, 2026	42.65	43.52	42.65	42.96	+0.84	2,143,308	1,796	0.385	0.270
Jul 30, 2026	42.09	42.52	41.94	42.12	+0.17	796,916	1,353	0.337	0.269
Jul 29, 2026	40.22	42.19	40.14	41.95	+1.93	900,463	1,229	0.343	0.270
Jul 28, 2026	40.54	40.56	39.88	40.02	-0.65	571,638	970	0.292	0.271

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 20, 2009	Nov 30, 2009	7.35	29.40	0.00%

Split History

Split Date	Factor	Announced
No splits on record.