TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	40.93	41.10	40.44	40.51	40.51	-0.74%	3,656,705
Oct 2, 2025	40.53	41.03	40.37	40.81	40.81	0.77%	4,850,050
Oct 1, 2025	40.78	40.99	40.24	40.50	40.50	0.80%	6,113,221
Sep 30, 2025	40.61	41.12	40.01	40.18	40.18	-0.89%	6,383,695
Sep 29, 2025	40.14	40.71	40.08	40.54	40.54	2.43%	5,131,888
Sep 26, 2025	39.76	40.38	39.34	39.58	39.58	-0.45%	4,721,245
Sep 25, 2025	39.60	39.82	39.08	39.76	39.76	0.03%	5,942,709
Sep 24, 2025	39.92	40.01	39.41	39.75	39.75	-1.17%	4,710,864
Sep 23, 2025	39.77	40.28	39.48	40.22	40.22	0.98%	4,788,045
Sep 22, 2025	39.98	40.11	39.62	39.83	39.43	-1.19%	6,591,681
Sep 19, 2025	40.35	40.55	39.97	40.31	39.91	-0.64%	7,441,563
Sep 18, 2025	40.62	40.92	40.13	40.57	40.17	-3.01%	9,878,153
Sep 17, 2025	42.64	43.10	41.49	41.83	41.41	-0.76%	9,804,979
Sep 16, 2025	41.81	42.37	41.74	42.15	41.73	0.50%	6,608,331
Sep 15, 2025	41.91	42.33	41.79	41.94	41.52	0.70%	4,115,623
Sep 12, 2025	41.47	41.69	41.03	41.65	41.23	-1.21%	5,419,064
Sep 11, 2025	41.63	42.41	41.63	42.16	41.74	1.76%	9,264,990
Sep 10, 2025	40.96	41.85	40.67	41.43	41.02	1.82%	6,965,879
Sep 9, 2025	41.00	41.17	40.41	40.69	40.28	-1.67%	7,658,635
Sep 8, 2025	40.68	41.46	40.61	41.38	40.97	3.89%	11,374,850
Sep 5, 2025	39.42	39.91	39.31	39.83	39.43	4.54%	14,302,067
Sep 4, 2025	37.88	38.15	37.32	38.10	37.72	2.20%	7,546,348
Sep 3, 2025	36.52	37.62	36.48	37.28	36.91	3.10%	9,506,434
Sep 2, 2025	36.14	36.41	35.97	36.16	35.80	-2.09%	10,175,741
Aug 29, 2025	37.20	37.32	36.79	36.93	36.56	-2.33%	8,469,853
Aug 28, 2025	37.26	37.88	37.10	37.81	37.43	2.02%	7,191,570
Aug 27, 2025	36.47	37.13	36.30	37.06	36.69	-0.40%	10,083,465
Aug 26, 2025	36.95	37.29	36.59	37.21	36.84	-0.35%	8,288,220
Aug 25, 2025	37.25	37.64	37.15	37.34	36.97	-0.77%	5,626,471
Aug 22, 2025	37.38	37.98	37.23	37.63	37.26	2.03%	11,096,239
Aug 21, 2025	37.05	37.22	36.49	36.88	36.51	-1.47%	7,153,644
Aug 20, 2025	37.11	37.59	37.09	37.43	37.06	0.54%	5,444,822
Aug 19, 2025	36.97	37.35	36.96	37.23	36.86	1.72%	5,211,816
Aug 18, 2025	37.03	37.10	36.40	36.60	36.24	-0.87%	5,786,571
Aug 15, 2025	37.26	37.43	36.74	36.92	36.55	-2.12%	7,123,153
Aug 14, 2025	38.39	38.41	37.60	37.72	37.34	-2.48%	7,343,224
Aug 13, 2025	38.35	38.82	38.33	38.68	38.29	2.57%	5,584,324
Aug 12, 2025	37.66	37.75	37.20	37.71	37.33	-1.49%	9,242,604
Aug 11, 2025	38.50	38.67	38.16	38.28	37.90	0.21%	3,916,305
Aug 8, 2025	38.28	38.33	38.02	38.20	37.82	-1.50%	5,667,108
Aug 7, 2025	39.04	39.50	38.64	38.78	38.39	-0.31%	6,331,765
Aug 6, 2025	38.97	39.25	37.75	38.90	38.51	-1.74%	9,319,257
Aug 5, 2025	39.00	39.79	38.90	39.59	39.20	0.99%	5,937,253
Aug 4, 2025	39.17	39.38	38.73	39.20	38.81	0.54%	10,666,691
Aug 1, 2025	38.63	39.11	38.56	38.99	38.60	4.20%	15,434,534
Jul 31, 2025	37.69	38.03	37.33	37.42	37.05	0.54%	7,758,823
Jul 30, 2025	37.22	37.48	36.96	37.22	36.85	-1.98%	7,103,121
Jul 29, 2025	36.59	37.97	36.55	37.97	37.59	4.92%	9,336,148
Jul 28, 2025	36.28	36.58	36.11	36.19	35.83	-1.82%	5,831,686
Jul 25, 2025	36.09	36.88	35.99	36.86	36.49	1.74%	5,181,746