TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	42.45	43.00	42.36	42.68	-	3.62%	3,663,817
Mar 27, 2025	41.02	41.30	40.76	41.19	41.19	-0.94%	4,930,208
Mar 26, 2025	41.84	42.11	41.42	41.58	41.58	-1.93%	5,967,449
Mar 25, 2025	42.10	42.85	42.03	42.40	42.40	-0.68%	4,967,170
Mar 24, 2025	43.34	43.42	42.60	42.69	42.40	-3.15%	6,019,786
Mar 21, 2025	44.99	45.14	43.95	44.08	43.78	-1.96%	5,022,333
Mar 20, 2025	46.31	46.37	44.77	44.96	44.66	0.33%	6,176,101
Mar 19, 2025	44.07	44.87	43.67	44.81	44.51	1.38%	5,053,745
Mar 18, 2025	43.32	44.62	43.28	44.20	43.90	0.43%	4,099,685
Mar 17, 2025	44.28	44.85	43.70	44.01	43.71	1.45%	5,041,619
Mar 14, 2025	43.18	43.75	42.94	43.38	43.09	-1.63%	4,664,446
Mar 13, 2025	42.60	44.21	42.32	44.10	43.80	2.51%	6,302,328
Mar 12, 2025	43.23	43.76	42.90	43.02	42.73	-1.85%	6,129,175
Mar 11, 2025	44.66	45.41	43.42	43.83	43.53	-2.21%	6,670,002
Mar 10, 2025	44.82	45.62	44.58	44.82	44.52	3.15%	7,112,453
Mar 7, 2025	44.93	44.98	43.27	43.45	43.16	-1.05%	8,427,737
Mar 6, 2025	44.02	44.48	42.95	43.91	43.61	-1.10%	8,423,712
Mar 5, 2025	45.63	46.01	44.23	44.40	44.10	-2.40%	8,379,732
Mar 4, 2025	46.97	47.53	45.21	45.49	45.18	-3.68%	9,532,704
Mar 3, 2025	45.50	47.40	45.41	47.23	46.91	1.40%	6,649,023
Feb 28, 2025	45.73	46.60	45.15	46.58	46.27	3.53%	6,702,982
Feb 27, 2025	44.94	45.67	44.72	44.99	44.69	-1.94%	6,402,088
Feb 26, 2025	45.15	46.08	44.82	45.88	45.57	1.66%	6,344,941
Feb 25, 2025	44.50	45.26	44.28	45.13	44.83	5.10%	7,673,348
Feb 24, 2025	42.10	43.24	42.09	42.94	42.65	0.77%	5,581,952
Feb 21, 2025	41.58	43.03	41.51	42.61	42.32	3.75%	5,880,417
Feb 20, 2025	41.04	41.45	41.03	41.07	40.79	0.79%	3,603,669
Feb 19, 2025	40.38	41.05	40.27	40.75	40.48	0.37%	3,783,141
Feb 18, 2025	41.20	41.63	40.50	40.60	40.33	-3.54%	4,789,379
Feb 14, 2025	42.39	42.80	42.04	42.09	41.81	1.64%	4,599,498
Feb 13, 2025	40.67	41.75	40.63	41.41	41.13	4.73%	5,678,841
Feb 12, 2025	39.59	40.01	39.01	39.54	39.27	-4.05%	9,445,126
Feb 11, 2025	41.35	41.55	41.12	41.21	40.93	-1.88%	4,185,179
Feb 10, 2025	42.37	42.77	41.79	42.00	41.72	-0.99%	4,232,293
Feb 7, 2025	42.37	42.68	41.94	42.42	42.13	-2.19%	6,607,361
Feb 6, 2025	43.32	43.73	42.86	43.37	43.08	0.12%	4,936,513
Feb 5, 2025	42.73	43.75	42.66	43.32	43.03	4.92%	8,170,809
Feb 4, 2025	40.09	41.35	40.00	41.29	41.01	0.83%	5,193,332
Feb 3, 2025	41.50	42.26	40.49	40.95	40.67	2.63%	11,463,913
Jan 31, 2025	40.90	41.27	39.56	39.90	39.63	-2.33%	6,006,949
Jan 30, 2025	40.95	41.36	40.62	40.85	40.58	1.19%	4,747,644
Jan 29, 2025	40.99	41.23	39.86	40.37	40.10	-0.59%	5,420,706
Jan 28, 2025	40.18	40.68	39.92	40.61	40.34	-0.49%	3,946,874
Jan 27, 2025	40.62	41.00	40.23	40.81	40.54	3.74%	7,536,229
Jan 24, 2025	38.73	39.47	38.56	39.34	39.08	1.05%	5,002,010
Jan 23, 2025	38.65	39.12	38.50	38.93	38.67	-2.31%	5,821,479
Jan 22, 2025	40.34	40.47	39.58	39.85	39.58	-1.48%	4,764,245
Jan 21, 2025	40.38	40.76	40.02	40.45	40.18	2.72%	6,555,311
Jan 17, 2025	39.79	39.84	39.25	39.38	39.11	0.23%	5,787,308
Jan 16, 2025	38.80	39.76	38.28	39.29	39.03	1.08%	7,889,839