TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	36.38	36.49	36.36	36.54	-	0.72%	745,702
Apr 22, 2026	36.67	36.80	36.24	36.28	36.28	0.58%	2,450,016
Apr 21, 2026	36.60	36.74	36.05	36.07	36.07	-1.66%	3,039,089
Apr 20, 2026	36.78	36.80	36.27	36.68	36.68	-0.03%	1,499,470
Apr 17, 2026	36.73	36.91	36.51	36.69	36.69	2.40%	3,636,581
Apr 16, 2026	36.61	36.65	35.70	35.83	35.83	-1.78%	2,737,068
Apr 15, 2026	36.72	36.79	36.36	36.48	36.48	-1.30%	1,899,708
Apr 14, 2026	36.33	37.00	36.26	36.96	36.96	1.51%	2,277,330
Apr 13, 2026	36.02	36.47	35.79	36.41	36.41	0.77%	2,567,165
Apr 10, 2026	36.26	36.34	35.91	36.13	36.13	-0.77%	2,257,020
Apr 9, 2026	36.39	36.94	36.01	36.41	36.41	-0.71%	2,319,245
Apr 8, 2026	37.23	37.25	36.44	36.67	36.67	0.99%	3,228,390
Apr 7, 2026	36.20	36.39	35.43	36.31	36.31	-0.22%	3,993,672
Apr 6, 2026	36.15	36.62	36.04	36.39	36.39	-0.38%	2,492,455
Apr 2, 2026	35.83	36.63	35.77	36.53	36.53	1.59%	4,040,679
Apr 1, 2026	35.95	36.48	35.91	35.96	35.96	-0.28%	4,079,234
Mar 31, 2026	36.35	36.62	35.89	36.06	36.06	-0.19%	7,910,012
Mar 30, 2026	35.96	36.36	35.80	36.13	36.13	3.79%	5,996,451
Mar 27, 2026	34.62	35.35	34.56	34.81	34.81	-1.72%	7,590,182
Mar 26, 2026	35.70	36.02	35.19	35.42	35.42	-2.37%	4,947,955
Mar 25, 2026	36.22	36.36	35.88	36.28	36.28	2.66%	5,881,024
Mar 24, 2026	34.91	35.65	34.74	35.34	35.34	-1.86%	9,543,823
Mar 23, 2026	35.73	36.41	35.47	36.01	35.79	1.78%	16,418,980
Mar 20, 2026	36.61	36.66	35.25	35.38	35.16	-5.68%	12,589,179
Mar 19, 2026	36.97	37.79	36.85	37.51	37.28	1.76%	7,340,252
Mar 18, 2026	37.36	37.51	36.82	36.86	36.63	-1.76%	4,696,795
Mar 17, 2026	37.39	37.63	37.30	37.52	37.29	0.97%	3,286,451
Mar 16, 2026	37.16	37.35	36.88	37.16	36.93	2.09%	5,296,874
Mar 13, 2026	36.85	37.13	36.29	36.40	36.17	-1.54%	6,485,114
Mar 12, 2026	36.89	37.29	36.69	36.97	36.74	-0.59%	6,451,327
Mar 11, 2026	37.98	38.06	37.10	37.19	36.96	-3.93%	7,927,428
Mar 10, 2026	39.36	39.57	38.66	38.71	38.47	-3.01%	6,418,150
Mar 9, 2026	38.68	40.05	38.59	39.91	39.66	2.44%	6,828,966
Mar 6, 2026	38.77	39.57	38.35	38.96	38.72	-1.24%	7,091,446
Mar 5, 2026	39.20	39.60	39.04	39.45	39.21	-1.13%	4,982,479
Mar 4, 2026	40.07	40.30	39.84	39.90	39.65	-0.99%	4,338,114
Mar 3, 2026	39.68	40.61	39.63	40.30	40.05	-0.57%	6,783,469
Mar 2, 2026	41.02	41.07	40.21	40.53	40.28	-2.97%	6,037,352
Feb 27, 2026	41.64	41.88	41.47	41.77	41.51	1.61%	6,014,902
Feb 26, 2026	40.84	41.18	40.82	41.11	40.86	1.23%	3,561,215
Feb 25, 2026	40.36	40.88	40.36	40.61	40.36	0.12%	3,609,866
Feb 24, 2026	40.67	40.82	40.46	40.56	40.31	0.35%	4,347,081
Feb 23, 2026	40.15	40.77	40.15	40.42	40.17	1.02%	5,607,382
Feb 20, 2026	40.39	40.41	39.37	40.01	39.76	-0.79%	6,781,239
Feb 19, 2026	40.03	40.45	39.97	40.33	40.08	0.32%	3,262,589
Feb 18, 2026	40.40	40.65	40.15	40.20	39.95	-1.25%	4,936,826
Feb 17, 2026	40.77	41.00	40.54	40.71	40.46	0.72%	4,915,151
Feb 13, 2026	40.33	40.59	40.22	40.42	40.17	1.40%	8,496,510
Feb 12, 2026	38.72	39.93	38.72	39.86	39.61	4.07%	7,736,893
Feb 11, 2026	38.30	38.89	38.17	38.30	38.06	-1.69%	6,958,234