TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	31.52	31.67	31.17	31.20	-	-1.83%	2,046,775
Aug 5, 2026	31.72	31.93	31.56	31.78	31.78	0.70%	3,420,149
Aug 4, 2026	31.37	31.59	31.30	31.56	31.56	2.20%	5,724,611
Aug 3, 2026	30.96	31.08	30.70	30.88	30.88	0.95%	5,357,647
Jul 31, 2026	30.83	30.86	30.21	30.59	30.59	-2.08%	10,944,186
Jul 30, 2026	31.24	31.36	30.91	31.24	31.24	-0.22%	6,856,015
Jul 29, 2026	32.77	32.83	31.15	31.31	31.31	-4.86%	6,662,117
Jul 28, 2026	32.52	33.05	32.49	32.91	32.91	1.61%	5,767,900
Jul 27, 2026	32.38	32.51	32.13	32.39	32.39	1.70%	2,809,950
Jul 24, 2026	31.88	32.29	31.81	31.85	31.85	0.22%	2,808,255
Jul 23, 2026	31.55	31.85	31.53	31.78	31.78	-0.87%	4,632,131
Jul 22, 2026	32.29	32.38	32.02	32.06	32.06	-0.84%	4,116,814
Jul 21, 2026	32.42	32.47	32.08	32.33	32.33	-1.01%	2,921,472
Jul 20, 2026	33.09	33.15	32.52	32.66	32.66	-2.07%	3,229,027
Jul 17, 2026	33.50	33.72	33.32	33.35	33.35	0.94%	3,546,876
Jul 16, 2026	32.60	33.05	32.55	33.04	33.04	-0.03%	2,295,894
Jul 15, 2026	32.92	33.28	32.90	33.05	33.05	0.39%	3,230,873
Jul 14, 2026	33.02	33.41	32.85	32.92	32.92	0.34%	4,132,187
Jul 13, 2026	33.04	33.16	32.76	32.81	32.81	-1.85%	2,584,070
Jul 10, 2026	33.44	33.57	33.16	33.43	33.43	-0.03%	2,193,092
Jul 9, 2026	33.20	33.66	33.18	33.44	33.44	0.39%	2,809,439
Jul 8, 2026	33.26	33.41	32.95	33.31	33.31	-0.63%	4,098,976
Jul 7, 2026	34.20	34.28	33.52	33.52	33.52	-3.18%	3,197,052
Jul 6, 2026	34.61	34.68	34.30	34.62	34.62	-0.46%	2,089,425
Jul 2, 2026	34.56	35.05	34.53	34.78	34.78	-0.06%	2,945,434
Jul 1, 2026	34.73	35.10	34.66	34.80	34.80	-2.11%	3,501,575
Jun 30, 2026	36.41	36.44	35.45	35.55	35.55	-3.27%	3,181,325
Jun 29, 2026	36.68	36.91	36.61	36.75	36.75	0.27%	2,285,601
Jun 26, 2026	36.27	36.70	36.25	36.65	36.65	-0.14%	1,704,656
Jun 25, 2026	36.96	37.26	36.64	36.70	36.70	-0.11%	2,143,128
Jun 24, 2026	36.45	36.87	36.44	36.74	36.74	3.90%	6,643,064
Jun 23, 2026	35.23	35.60	35.21	35.36	35.36	0.41%	1,695,673
Jun 22, 2026	35.81	35.86	35.40	35.58	35.21	-2.15%	4,947,427
Jun 18, 2026	36.79	36.93	36.27	36.36	35.99	1.39%	3,544,793
Jun 17, 2026	35.92	36.22	35.44	35.86	35.49	0.36%	3,764,035
Jun 16, 2026	35.47	35.98	35.42	35.73	35.36	1.59%	2,063,016
Jun 15, 2026	35.45	35.65	35.13	35.17	34.81	-	2,493,255
Jun 12, 2026	35.08	35.33	34.81	35.17	34.81	-0.93%	2,235,264
Jun 11, 2026	34.56	35.60	34.39	35.50	35.14	3.83%	4,492,411
Jun 10, 2026	34.53	34.72	34.00	34.19	33.84	-1.04%	2,644,562
Jun 9, 2026	34.34	34.58	34.11	34.55	34.20	1.71%	3,105,788
Jun 8, 2026	34.66	34.78	33.93	33.97	33.62	-1.45%	2,598,094
Jun 5, 2026	34.36	34.82	34.29	34.47	34.12	-1.57%	3,449,083
Jun 4, 2026	35.17	35.29	34.94	35.02	34.66	0.57%	1,364,916
Jun 3, 2026	34.78	34.97	34.57	34.82	34.46	-1.14%	1,801,064
Jun 2, 2026	35.42	35.45	35.07	35.22	34.86	0.63%	2,539,014
Jun 1, 2026	34.39	35.11	34.20	35.00	34.64	0.17%	4,056,224
May 29, 2026	35.04	35.23	34.73	34.94	34.58	-	3,446,930
May 28, 2026	34.58	35.10	34.43	34.94	34.58	1.45%	4,067,018
May 27, 2026	34.42	34.67	34.29	34.44	34.09	0.67%	3,303,475