TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.36	39.13	37.92	38.12	38.12	-1.83%	9,468,317
Jun 26, 2025	38.41	38.85	37.92	38.83	38.83	1.41%	8,292,463
Jun 25, 2025	37.81	38.32	37.40	38.29	38.29	0.21%	8,376,501
Jun 24, 2025	36.98	38.43	36.95	38.21	38.21	1.11%	10,461,068
Jun 23, 2025	38.00	38.62	37.76	37.79	37.44	1.12%	10,149,883
Jun 20, 2025	36.95	37.79	36.70	37.37	37.02	-0.56%	7,753,031
Jun 18, 2025	37.95	38.21	37.26	37.58	37.23	0.21%	8,122,107
Jun 17, 2025	36.84	37.68	36.54	37.50	37.15	3.51%	7,603,045
Jun 16, 2025	36.97	37.41	36.20	36.23	35.89	-2.61%	7,468,243
Jun 13, 2025	37.83	38.03	36.57	37.20	36.85	-3.18%	10,104,808
Jun 12, 2025	38.12	38.46	37.71	38.42	38.06	3.56%	8,719,163
Jun 11, 2025	36.72	37.45	36.58	37.10	36.75	0.92%	9,044,523
Jun 10, 2025	37.09	37.18	36.35	36.76	36.42	1.32%	5,189,418
Jun 9, 2025	35.76	36.52	35.76	36.28	35.94	0.28%	5,765,199
Jun 6, 2025	36.71	36.90	36.08	36.18	35.84	-3.80%	9,804,926
Jun 5, 2025	37.93	38.25	37.34	37.61	37.26	0.13%	10,060,218
Jun 4, 2025	36.78	37.87	36.61	37.56	37.21	4.77%	11,278,762
Jun 3, 2025	36.40	36.75	35.68	35.85	35.51	-0.39%	6,993,280
Jun 2, 2025	36.21	36.44	35.56	35.99	35.65	-2.57%	7,387,532
May 30, 2025	36.84	37.31	36.57	36.94	36.59	-	9,310,291
May 29, 2025	36.46	37.07	36.30	36.94	36.59	2.81%	10,366,509
May 28, 2025	36.00	36.18	35.47	35.93	35.59	-1.62%	7,915,544
May 27, 2025	35.96	36.79	35.73	36.52	36.18	4.37%	11,699,045
May 23, 2025	35.26	35.31	34.69	34.99	34.66	0.32%	11,509,479
May 22, 2025	33.79	34.88	33.51	34.88	34.55	1.45%	16,592,300
May 21, 2025	35.26	35.72	34.10	34.38	34.06	-5.00%	21,648,878
May 20, 2025	36.20	36.43	35.73	36.19	35.85	-2.27%	11,185,531
May 19, 2025	35.57	37.10	35.43	37.03	36.68	-0.96%	15,145,847
May 16, 2025	38.09	38.12	37.21	37.39	37.04	0.81%	10,676,353
May 15, 2025	36.54	37.41	36.35	37.09	36.74	2.46%	12,452,726
May 14, 2025	36.74	36.86	36.01	36.20	35.86	-1.92%	13,234,703
May 13, 2025	37.21	37.41	36.41	36.91	36.56	-1.39%	15,567,416
May 12, 2025	37.52	38.07	37.31	37.43	37.08	-2.68%	10,749,905
May 9, 2025	38.38	38.78	38.28	38.46	38.10	0.31%	4,682,349
May 8, 2025	39.76	39.84	38.29	38.34	37.98	-3.21%	7,185,626
May 7, 2025	39.67	40.04	39.53	39.61	39.24	1.36%	6,078,494
May 6, 2025	38.19	39.15	37.98	39.08	38.71	0.83%	5,993,373
May 5, 2025	38.92	39.01	38.24	38.76	38.40	-1.97%	5,706,937
May 2, 2025	39.43	39.93	39.21	39.54	39.17	-3.04%	9,091,300
May 1, 2025	41.62	41.64	40.28	40.78	40.40	-1.97%	8,499,873
Apr 30, 2025	41.92	42.26	41.26	41.60	41.21	-1.96%	9,852,148
Apr 29, 2025	41.27	42.48	41.24	42.43	42.03	2.39%	4,540,410
Apr 28, 2025	40.39	41.56	40.33	41.44	41.05	2.04%	4,443,473
Apr 25, 2025	40.75	41.00	40.32	40.61	40.23	1.91%	5,539,155
Apr 24, 2025	39.58	40.00	39.24	39.85	39.48	2.87%	4,863,040
Apr 23, 2025	40.72	40.93	38.47	38.74	38.38	2.87%	10,360,578
Apr 22, 2025	38.05	38.29	37.48	37.66	37.31	1.62%	5,646,223
Apr 21, 2025	37.84	38.41	36.97	37.06	36.71	-5.22%	7,827,077
Apr 17, 2025	39.77	39.96	38.64	39.10	38.73	-2.71%	8,177,257
Apr 16, 2025	39.47	40.40	39.02	40.19	39.81	1.77%	7,940,495