TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.36	34.82	34.29	34.47	34.47	-1.57%	3,423,412
Jun 4, 2026	35.17	35.29	34.94	35.02	35.02	0.57%	1,361,031
Jun 3, 2026	34.78	34.97	34.57	34.82	34.82	-1.14%	1,782,318
Jun 2, 2026	35.42	35.45	35.07	35.22	35.22	0.63%	2,511,142
Jun 1, 2026	34.39	35.11	34.20	35.00	35.00	0.17%	3,977,737
May 29, 2026	35.04	35.23	34.73	34.94	34.94	-	3,418,291
May 28, 2026	34.58	35.10	34.43	34.94	34.94	1.45%	3,993,090
May 27, 2026	34.42	34.67	34.29	34.44	34.44	0.67%	3,299,708
May 26, 2026	34.50	34.55	33.99	34.21	34.21	1.54%	4,249,232
May 22, 2026	33.64	33.69	33.10	33.69	33.69	1.41%	4,481,644
May 21, 2026	32.49	33.25	32.18	33.22	33.22	1.13%	6,092,932
May 20, 2026	31.92	32.98	31.88	32.85	32.85	3.14%	6,860,207
May 19, 2026	31.81	32.11	31.58	31.85	31.85	-2.06%	7,096,571
May 18, 2026	32.66	32.92	32.23	32.52	32.52	-0.49%	4,888,235
May 15, 2026	32.88	33.00	32.55	32.68	32.68	-4.39%	7,263,432
May 14, 2026	34.58	34.72	34.16	34.18	34.18	0.38%	2,720,780
May 13, 2026	34.20	34.35	33.81	34.05	34.05	-0.73%	3,564,964
May 12, 2026	34.55	34.55	34.21	34.30	34.30	-1.89%	4,392,320
May 11, 2026	35.38	35.42	34.91	34.96	34.96	-1.77%	3,158,747
May 8, 2026	35.62	35.89	35.54	35.59	35.59	1.25%	2,616,837
May 7, 2026	35.91	35.93	35.08	35.15	35.15	-1.49%	2,936,002
May 6, 2026	35.64	35.79	35.50	35.68	35.68	2.29%	3,329,447
May 5, 2026	34.56	34.98	34.47	34.88	34.88	1.40%	3,785,684
May 4, 2026	34.84	34.84	34.11	34.40	34.40	-2.08%	5,035,924
May 1, 2026	35.01	35.62	34.83	35.13	35.13	0.89%	3,626,532
Apr 30, 2026	35.15	35.16	34.55	34.82	34.82	-0.31%	3,777,933
Apr 29, 2026	35.28	35.29	34.76	34.93	34.93	-2.27%	4,921,376
Apr 28, 2026	35.46	35.75	35.23	35.74	35.74	0.14%	2,724,865
Apr 27, 2026	35.92	36.08	35.56	35.69	35.69	-1.35%	2,812,117
Apr 24, 2026	35.91	36.34	35.65	36.18	36.18	0.30%	3,044,413
Apr 23, 2026	36.38	36.65	35.66	36.07	36.07	-0.58%	3,502,201
Apr 22, 2026	36.67	36.80	36.24	36.28	36.28	0.58%	2,470,403
Apr 21, 2026	36.60	36.74	36.05	36.07	36.07	-1.66%	3,064,536
Apr 20, 2026	36.78	36.80	36.27	36.68	36.68	-0.03%	1,537,418
Apr 17, 2026	36.73	36.91	36.51	36.69	36.69	2.40%	3,650,360
Apr 16, 2026	36.61	36.65	35.70	35.83	35.83	-1.78%	2,751,258
Apr 15, 2026	36.72	36.79	36.36	36.48	36.48	-1.30%	1,920,419
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%	2,647,955
Apr 10, 2026	36.26	36.34	35.91	36.13	36.13	-0.77%	2,262,223
Apr 9, 2026	36.39	36.94	36.01	36.41	36.41	-0.71%	2,352,802
Apr 8, 2026	37.23	37.25	36.44	36.67	36.67	0.99%	3,290,469
Apr 7, 2026	36.20	36.39	35.43	36.31	36.31	-0.22%	4,176,382
Apr 6, 2026	36.15	36.62	36.04	36.39	36.39	-0.38%	2,510,274
Apr 2, 2026	35.83	36.63	35.77	36.53	36.53	1.59%	4,103,329
Apr 1, 2026	35.95	36.48	35.91	35.96	35.96	-0.28%	4,128,149
Mar 31, 2026	36.35	36.62	35.89	36.06	36.06	-0.19%	8,013,800
Mar 30, 2026	35.96	36.36	35.80	36.13	36.13	3.79%	6,037,430
Mar 27, 2026	34.62	35.35	34.56	34.81	34.81	-1.72%	7,662,205
Mar 26, 2026	35.70	36.02	35.19	35.42	35.42	-2.37%	5,010,039