TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.44	39.45	38.78	38.92	38.92	-1.49%	7,028,456
Dec 4, 2025	39.98	39.98	39.38	39.51	39.51	-1.54%	4,045,767
Dec 3, 2025	39.97	40.28	39.74	40.13	40.13	0.68%	5,820,898
Dec 2, 2025	39.57	40.03	39.38	39.86	39.86	0.20%	4,660,013
Dec 1, 2025	39.89	40.10	39.73	39.78	39.78	-3.68%	7,094,128
Nov 28, 2025	41.68	41.77	41.01	41.30	41.30	-1.55%	4,224,852
Nov 26, 2025	41.32	41.97	40.88	41.95	41.95	1.30%	4,011,730
Nov 25, 2025	41.54	41.92	41.30	41.41	41.41	0.68%	4,962,509
Nov 24, 2025	41.03	41.23	40.84	41.13	41.13	1.71%	3,924,287
Nov 21, 2025	40.66	40.70	40.06	40.44	40.44	0.65%	5,950,925
Nov 20, 2025	39.84	40.39	39.81	40.18	40.18	1.11%	5,491,437
Nov 19, 2025	40.14	40.28	39.67	39.74	39.74	-0.45%	4,445,825
Nov 18, 2025	40.35	40.45	39.60	39.92	39.92	-0.30%	7,978,758
Nov 17, 2025	40.00	40.28	39.85	40.04	40.04	0.81%	3,309,307
Nov 14, 2025	40.93	41.02	39.71	39.72	39.72	-1.78%	6,696,759
Nov 13, 2025	41.04	41.20	40.44	40.44	40.44	-2.51%	4,680,758
Nov 12, 2025	41.25	41.74	41.14	41.48	41.48	0.61%	3,391,110
Nov 11, 2025	41.25	41.40	41.01	41.23	41.23	1.43%	2,971,478
Nov 10, 2025	40.65	40.87	40.50	40.65	40.65	-0.20%	3,511,644
Nov 7, 2025	40.46	41.16	40.46	40.73	40.73	-0.73%	4,988,719
Nov 6, 2025	40.77	41.17	40.75	41.03	41.03	2.73%	5,558,969
Nov 5, 2025	40.73	40.79	39.90	39.94	39.94	-3.43%	7,797,350
Nov 4, 2025	41.16	41.52	41.07	41.36	41.36	0.73%	3,549,851
Nov 3, 2025	40.94	41.20	40.66	41.06	41.06	-0.85%	4,738,229
Oct 31, 2025	41.78	41.92	41.32	41.41	41.41	-1.08%	4,180,872
Oct 30, 2025	41.59	42.40	41.54	41.86	41.86	-1.67%	7,061,435
Oct 29, 2025	43.67	43.72	42.47	42.57	42.57	-2.96%	5,672,399
Oct 28, 2025	43.67	44.13	43.62	43.87	43.87	0.76%	3,334,422
Oct 27, 2025	42.95	43.61	42.63	43.54	43.54	0.93%	4,591,093
Oct 24, 2025	43.34	43.35	42.70	43.14	43.14	-0.05%	4,971,923
Oct 23, 2025	43.43	43.66	42.95	43.16	43.16	-2.22%	4,676,348
Oct 22, 2025	43.97	44.22	43.73	44.14	44.14	0.32%	4,457,482
Oct 21, 2025	43.97	44.24	43.87	44.00	44.00	1.52%	4,932,927
Oct 20, 2025	43.22	43.37	42.98	43.34	43.34	1.07%	3,835,335
Oct 17, 2025	42.96	42.99	42.47	42.88	42.88	-0.53%	5,420,628
Oct 16, 2025	42.00	43.33	41.89	43.11	43.11	2.16%	5,959,698
Oct 15, 2025	42.61	43.07	41.93	42.20	42.20	-0.61%	5,079,116
Oct 14, 2025	42.22	42.55	41.88	42.46	42.46	0.90%	5,866,102
Oct 13, 2025	41.65	42.09	41.11	42.08	42.08	-0.02%	6,163,410
Oct 10, 2025	41.30	42.29	41.19	42.09	42.09	4.47%	9,767,070
Oct 9, 2025	40.22	40.41	40.02	40.29	40.29	-0.10%	5,420,742
Oct 8, 2025	40.84	40.86	40.21	40.33	40.33	0.20%	4,484,482
Oct 7, 2025	39.99	40.55	39.79	40.25	40.25	1.56%	4,565,561
Oct 6, 2025	39.70	40.27	39.59	39.63	39.63	-2.17%	6,331,327
Oct 3, 2025	40.93	41.10	40.44	40.51	40.51	-0.74%	3,685,951
Oct 2, 2025	40.53	41.03	40.37	40.81	40.81	0.77%	4,850,050
Oct 1, 2025	40.78	40.99	40.24	40.50	40.50	0.80%	6,113,221
Sep 30, 2025	40.61	41.12	40.01	40.18	40.18	-0.89%	6,383,695
Sep 29, 2025	40.14	40.71	40.08	40.54	40.54	2.43%	5,131,888
Sep 26, 2025	39.76	40.38	39.34	39.58	39.58	-0.45%	4,721,245