TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.98	31.20	30.85	30.88	30.88	0.36%	2,249,628
Sep 3, 2026	31.08	31.15	30.76	30.77	30.77	0.52%	3,449,806
Sep 2, 2026	30.66	30.74	30.41	30.61	30.61	0.20%	2,671,985
Sep 1, 2026	30.58	31.10	30.46	30.55	30.55	-1.23%	4,122,298
Aug 31, 2026	30.87	30.94	30.52	30.93	30.93	-1.28%	4,557,822
Aug 28, 2026	31.53	32.16	31.25	31.33	31.33	-0.98%	6,299,316
Aug 27, 2026	31.75	31.91	31.51	31.64	31.64	-0.63%	2,279,045
Aug 26, 2026	31.83	31.86	31.58	31.84	31.84	-0.66%	2,773,015
Aug 25, 2026	31.65	32.07	31.50	32.05	32.05	3.12%	3,828,523
Aug 24, 2026	30.99	31.41	30.94	31.08	31.08	1.90%	3,967,537
Aug 21, 2026	30.61	30.74	30.34	30.50	30.50	-1.20%	3,401,575
Aug 20, 2026	30.86	31.31	30.63	30.87	30.87	-2.28%	4,976,882
Aug 19, 2026	31.37	31.65	31.17	31.59	31.59	4.88%	8,238,126
Aug 18, 2026	29.71	30.24	29.45	30.12	30.12	0.97%	5,200,042
Aug 17, 2026	30.27	30.37	29.78	29.83	29.83	-2.48%	6,233,791
Aug 14, 2026	30.81	30.95	30.35	30.59	30.59	-2.08%	4,268,706
Aug 13, 2026	31.25	31.69	31.13	31.24	31.24	1.69%	3,965,223
Aug 12, 2026	31.08	31.12	30.65	30.72	30.72	-0.29%	4,426,900
Aug 11, 2026	30.90	31.09	30.73	30.81	30.81	0.55%	4,142,141
Aug 10, 2026	31.06	31.11	30.63	30.64	30.64	-2.51%	3,820,515
Aug 7, 2026	31.52	31.57	31.16	31.43	31.43	0.67%	4,228,731
Aug 6, 2026	31.52	31.67	31.09	31.22	31.22	-1.76%	3,309,367
Aug 5, 2026	31.72	31.93	31.56	31.78	31.78	0.70%	3,437,594
Aug 4, 2026	31.37	31.59	31.30	31.56	31.56	2.20%	5,796,174
Aug 3, 2026	30.96	31.08	30.70	30.88	30.88	0.95%	5,387,816
Jul 31, 2026	30.83	30.86	30.21	30.59	30.59	-2.08%	11,063,494
Jul 30, 2026	31.24	31.36	30.91	31.24	31.24	-0.22%	6,905,595
Jul 29, 2026	32.77	32.83	31.15	31.31	31.31	-4.86%	6,811,866
Jul 28, 2026	32.52	33.05	32.49	32.91	32.91	1.61%	5,803,301
Jul 27, 2026	32.38	32.51	32.13	32.39	32.39	1.70%	2,838,778
Jul 24, 2026	31.88	32.29	31.81	31.85	31.85	0.22%	2,822,326
Jul 23, 2026	31.55	31.85	31.53	31.78	31.78	-0.87%	4,637,674
Jul 22, 2026	32.29	32.38	32.02	32.06	32.06	-0.84%	4,143,150
Jul 21, 2026	32.42	32.47	32.08	32.33	32.33	-1.01%	2,949,133
Jul 20, 2026	33.09	33.15	32.52	32.66	32.66	-2.07%	3,255,085
Jul 17, 2026	33.50	33.72	33.32	33.35	33.35	0.94%	3,583,258
Jul 16, 2026	32.60	33.05	32.55	33.04	33.04	-0.03%	2,332,278
Jul 15, 2026	32.92	33.28	32.90	33.05	33.05	0.39%	3,254,225
Jul 14, 2026	33.02	33.41	32.85	32.92	32.92	0.34%	4,201,632
Jul 13, 2026	33.04	33.16	32.76	32.81	32.81	-1.85%	2,633,566
Jul 10, 2026	33.44	33.57	33.16	33.43	33.43	-0.03%	2,205,004
Jul 9, 2026	33.20	33.66	33.18	33.44	33.44	0.39%	2,843,829
Jul 8, 2026	33.26	33.41	32.95	33.31	33.31	-0.63%	4,100,596
Jul 7, 2026	34.20	34.28	33.52	33.52	33.52	-3.18%	3,285,790
Jul 6, 2026	34.61	34.68	34.30	34.62	34.62	-0.46%	2,117,940
Jul 2, 2026	34.56	35.05	34.53	34.78	34.78	-0.06%	2,968,071
Jul 1, 2026	34.73	35.10	34.66	34.80	34.80	-2.11%	3,504,530
Jun 30, 2026	36.41	36.44	35.45	35.55	35.55	-3.27%	3,286,857
Jun 29, 2026	36.68	36.91	36.61	36.75	36.75	0.27%	2,288,382
Jun 26, 2026	36.27	36.70	36.25	36.65	36.65	-0.14%	1,719,271