TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	32.89	32.93	32.85	32.89	-	-3.79%	1,856,857
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
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	36.18	-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