TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.27	36.70	36.25	36.65	36.65	-0.14%	1,704,656
Jun 25, 2026	36.96	37.26	36.64	36.70	36.70	-0.11%	2,143,128
Jun 24, 2026	36.45	36.87	36.44	36.74	36.74	3.90%	6,643,064
Jun 23, 2026	35.23	35.60	35.21	35.36	35.36	0.41%	1,695,673
Jun 22, 2026	35.81	35.86	35.40	35.58	35.21	-2.15%	4,947,427
Jun 18, 2026	36.79	36.93	36.27	36.36	35.99	1.39%	3,544,793
Jun 17, 2026	35.92	36.22	35.44	35.86	35.49	0.36%	3,764,035
Jun 16, 2026	35.47	35.98	35.42	35.73	35.36	1.59%	2,063,016
Jun 15, 2026	35.45	35.65	35.13	35.17	34.81	-	2,493,255
Jun 12, 2026	35.08	35.33	34.81	35.17	34.81	-0.93%	2,235,264
Jun 11, 2026	34.56	35.60	34.39	35.50	35.14	3.83%	4,492,411
Jun 10, 2026	34.53	34.72	34.00	34.19	33.84	-1.04%	2,644,562
Jun 9, 2026	34.34	34.58	34.11	34.55	34.20	1.71%	3,105,788
Jun 8, 2026	34.66	34.78	33.93	33.97	33.62	-1.45%	2,598,094
Jun 5, 2026	34.36	34.82	34.29	34.47	34.12	-1.57%	3,449,083
Jun 4, 2026	35.17	35.29	34.94	35.02	34.66	0.57%	1,364,916
Jun 3, 2026	34.78	34.97	34.57	34.82	34.46	-1.14%	1,801,064
Jun 2, 2026	35.42	35.45	35.07	35.22	34.86	0.63%	2,539,014
Jun 1, 2026	34.39	35.11	34.20	35.00	34.64	0.17%	4,056,224
May 29, 2026	35.04	35.23	34.73	34.94	34.58	-	3,446,930
May 28, 2026	34.58	35.10	34.43	34.94	34.58	1.45%	4,067,018
May 27, 2026	34.42	34.67	34.29	34.44	34.09	0.67%	3,303,475
May 26, 2026	34.50	34.55	33.99	34.21	33.86	1.54%	4,306,704
May 22, 2026	33.64	33.69	33.10	33.69	33.34	1.41%	4,506,752
May 21, 2026	32.49	33.25	32.18	33.22	32.88	1.13%	6,140,391
May 20, 2026	31.92	32.98	31.88	32.85	32.51	3.14%	6,913,309
May 19, 2026	31.81	32.11	31.58	31.85	31.52	-2.06%	7,179,699
May 18, 2026	32.66	32.92	32.23	32.52	32.19	-0.49%	4,938,631
May 15, 2026	32.88	33.00	32.55	32.68	32.34	-4.39%	7,263,432
May 14, 2026	34.58	34.72	34.16	34.18	33.83	0.38%	2,720,780
May 13, 2026	34.20	34.35	33.81	34.05	33.70	-0.73%	3,564,964
May 12, 2026	34.55	34.55	34.21	34.30	33.95	-1.89%	4,392,320
May 11, 2026	35.38	35.42	34.91	34.96	34.60	-1.77%	3,158,747
May 8, 2026	35.62	35.89	35.54	35.59	35.22	1.25%	2,616,837
May 7, 2026	35.91	35.93	35.08	35.15	34.79	-1.49%	2,936,002
May 6, 2026	35.64	35.79	35.50	35.68	35.31	2.29%	3,329,447
May 5, 2026	34.56	34.98	34.47	34.88	34.52	1.40%	3,785,684
May 4, 2026	34.84	34.84	34.11	34.40	34.05	-2.08%	5,035,924
May 1, 2026	35.01	35.62	34.83	35.13	34.77	0.89%	3,626,532
Apr 30, 2026	35.15	35.16	34.55	34.82	34.46	-0.31%	3,777,933
Apr 29, 2026	35.28	35.29	34.76	34.93	34.57	-2.27%	4,921,376
Apr 28, 2026	35.46	35.75	35.23	35.74	35.37	0.14%	2,724,865
Apr 27, 2026	35.92	36.08	35.56	35.69	35.32	-1.35%	2,812,117
Apr 24, 2026	35.91	36.34	35.65	36.18	35.81	0.30%	3,044,413
Apr 23, 2026	36.38	36.65	35.66	36.07	35.70	-0.58%	3,502,201
Apr 22, 2026	36.67	36.80	36.24	36.28	35.91	0.58%	2,470,403
Apr 21, 2026	36.60	36.74	36.05	36.07	35.70	-1.66%	3,064,536
Apr 20, 2026	36.78	36.80	36.27	36.68	36.30	-0.03%	1,537,418
Apr 17, 2026	36.73	36.91	36.51	36.69	36.31	2.40%	3,650,360
Apr 16, 2026	36.61	36.65	35.70	35.83	35.46	-1.78%	2,751,258
Apr 15, 2026	36.72	36.79	36.36	36.48	36.11	-1.30%	1,920,419
Apr 14, 2026	36.33	37.00	36.26	36.96	36.58	1.51%	2,277,330
Apr 13, 2026	36.02	36.47	35.79	36.41	36.04	0.77%	2,647,955
Apr 10, 2026	36.26	36.34	35.91	36.13	35.76	-0.77%	2,262,223
Apr 9, 2026	36.39	36.94	36.01	36.41	36.04	-0.71%	2,352,802
Apr 8, 2026	37.23	37.25	36.44	36.67	36.29	0.99%	3,290,469
Apr 7, 2026	36.20	36.39	35.43	36.31	35.94	-0.22%	4,176,382
Apr 6, 2026	36.15	36.62	36.04	36.39	36.02	-0.38%	2,510,274
Apr 2, 2026	35.83	36.63	35.77	36.53	36.16	1.59%	4,103,329
Apr 1, 2026	35.95	36.48	35.91	35.96	35.59	-0.28%	4,128,149
Mar 31, 2026	36.35	36.62	35.89	36.06	35.69	-0.19%	8,013,800
Mar 30, 2026	35.96	36.36	35.80	36.13	35.76	3.79%	6,037,430
Mar 27, 2026	34.62	35.35	34.56	34.81	34.45	-1.72%	7,662,205
Mar 26, 2026	35.70	36.02	35.19	35.42	35.06	-2.37%	5,010,039
Mar 25, 2026	36.22	36.36	35.88	36.28	35.91	2.66%	5,881,024
Mar 24, 2026	34.91	35.65	34.74	35.34	34.98	-1.25%	9,543,823
Mar 23, 2026	35.73	36.41	35.47	36.01	35.42	1.78%	16,418,980
Mar 20, 2026	36.61	36.66	35.25	35.38	34.80	-5.68%	12,589,179
Mar 19, 2026	36.97	37.79	36.85	37.51	36.89	1.76%	7,340,252
Mar 18, 2026	37.36	37.51	36.82	36.86	36.26	-1.76%	4,696,795
Mar 17, 2026	37.39	37.63	37.30	37.52	36.90	0.97%	3,286,451
Mar 16, 2026	37.16	37.35	36.88	37.16	36.55	2.09%	5,296,874
Mar 13, 2026	36.85	37.13	36.29	36.40	35.80	-1.54%	6,485,114
Mar 12, 2026	36.89	37.29	36.69	36.97	36.36	-0.59%	6,451,327
Mar 11, 2026	37.98	38.06	37.10	37.19	36.58	-3.93%	7,927,428
Mar 10, 2026	39.36	39.57	38.66	38.71	38.08	-3.01%	6,418,150
Mar 9, 2026	38.68	40.05	38.59	39.91	39.26	2.44%	6,828,966
Mar 6, 2026	38.77	39.57	38.35	38.96	38.32	-1.24%	7,091,446
Mar 5, 2026	39.20	39.60	39.04	39.45	38.80	-1.13%	4,982,479
Mar 4, 2026	40.07	40.30	39.84	39.90	39.25	-0.99%	4,338,114
Mar 3, 2026	39.68	40.61	39.63	40.30	39.64	-0.57%	6,783,469
Mar 2, 2026	41.02	41.07	40.21	40.53	39.87	-2.97%	6,037,352
Feb 27, 2026	41.64	41.88	41.47	41.77	41.09	1.61%	6,014,902
Feb 26, 2026	40.84	41.18	40.82	41.11	40.44	1.23%	3,561,215
Feb 25, 2026	40.36	40.88	40.36	40.61	39.94	0.12%	3,609,866
Feb 24, 2026	40.67	40.82	40.46	40.56	39.89	0.35%	4,347,081
Feb 23, 2026	40.15	40.77	40.15	40.42	39.76	1.02%	5,607,382
Feb 20, 2026	40.39	40.41	39.37	40.01	39.35	-0.79%	6,781,239
Feb 19, 2026	40.03	40.45	39.97	40.33	39.67	0.32%	3,262,589
Feb 18, 2026	40.40	40.65	40.15	40.20	39.54	-1.25%	4,936,826
Feb 17, 2026	40.77	41.00	40.54	40.71	40.04	0.72%	4,915,151
Feb 13, 2026	40.33	40.59	40.22	40.42	39.76	1.40%	8,496,510
Feb 12, 2026	38.72	39.93	38.72	39.86	39.21	4.07%	7,736,893
Feb 11, 2026	38.30	38.89	38.17	38.30	37.67	-1.69%	6,958,234
Feb 10, 2026	38.59	38.97	38.57	38.96	38.32	3.45%	6,681,742
Feb 9, 2026	37.27	37.74	37.06	37.66	37.04	-	4,717,079
Feb 6, 2026	37.59	37.69	37.28	37.66	37.04	0.13%	5,908,009
Feb 5, 2026	36.98	37.64	36.76	37.61	36.99	3.07%	7,873,720
Feb 4, 2026	36.60	36.79	36.38	36.49	35.89	-0.79%	7,582,505
Feb 3, 2026	36.43	36.80	36.36	36.78	36.18	0.57%	5,876,592