Register for streaming realtime charts, analysis tools, and prices.
TMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 46.69 | 1.37 | 3.02% | 46.93 | 47.12 | 45.83 | 7,644,442 |
| May 02 2024 | 45.32 | 0.45 | 1.00% | 44.27 | 45.455 | 43.99 | 3,987,312 |
| May 01 2024 | 44.87 | 0.93 | 2.12% | 44.89 | 45.80 | 44.34 | 9,067,602 |
| Apr 30 2024 | 43.94 | -1.13 | -2.51% | 44.21 | 44.67 | 43.70 | 3,628,462 |
| Apr 29 2024 | 45.07 | 1.10 | 2.50% | 44.55 | 45.09 | 44.2981 | 3,840,575 |
| Apr 26 2024 | 43.97 | 0.67 | 1.55% | 43.95 | 44.495 | 43.83 | 3,402,349 |
| Apr 25 2024 | 43.30 | -0.95 | -2.15% | 42.84 | 43.479 | 42.655 | 6,119,532 |
| Apr 24 2024 | 44.25 | -0.95 | -2.10% | 44.56 | 44.63 | 43.64 | 7,145,063 |
| Apr 23 2024 | 45.20 | -0.02 | -0.04% | 44.83 | 46.035 | 44.53 | 5,694,461 |
| Apr 22 2024 | 45.22 | -0.29 | -0.64% | 44.74 | 45.41 | 44.675 | 3,429,400 |
| Apr 19 2024 | 45.51 | 0.53 | 1.18% | 45.82 | 45.84 | 45.09 | 4,071,536 |
| Apr 18 2024 | 44.98 | -0.77 | -1.68% | 45.66 | 45.68 | 44.655 | 4,628,072 |
| Apr 17 2024 | 45.75 | 1.42 | 3.20% | 45.14 | 45.89 | 44.53 | 9,456,208 |
| Apr 16 2024 | 44.33 | -0.92 | -2.03% | 43.94 | 44.7024 | 43.52 | 8,443,377 |
| Apr 15 2024 | 45.25 | -2.21 | -4.66% | 45.76 | 45.78 | 44.64 | 12,501,452 |
| Apr 12 2024 | 47.46 | 0.75 | 1.61% | 47.94 | 48.45 | 47.42 | 5,752,665 |
| Apr 11 2024 | 46.71 | -0.75 | -1.58% | 47.64 | 47.71 | 46.25 | 11,460,038 |
| Apr 10 2024 | 47.46 | -3.29 | -6.48% | 49.02 | 49.1882 | 47.14 | 14,423,172 |
| Apr 09 2024 | 50.75 | 1.35 | 2.73% | 50.13 | 50.91 | 50.08 | 4,056,562 |
| Apr 08 2024 | 49.40 | -0.04 | -0.08% | 49.14 | 49.71 | 48.98 | 4,901,375 |
| Apr 05 2024 | 49.44 | -2.10 | -4.07% | 49.89 | 50.72 | 49.42 | 5,414,609 |
| Apr 04 2024 | 51.54 | 0.96 | 1.90% | 51.53 | 51.67 | 50.55 | 6,013,865 |
| Apr 03 2024 | 50.58 | -0.10 | -0.20% | 49.35 | 50.62 | 48.97 | 9,285,571 |
| Apr 02 2024 | 50.68 | -0.78 | -1.52% | 49.87 | 50.85 | 49.44 | 7,663,324 |
| Apr 01 2024 | 51.46 | -3.04 | -5.58% | 52.75 | 52.78 | 51.31 | 7,851,789 |
| Mar 28 2024 | 54.50 | -0.14 | -0.26% | 54.31 | 55.23 | 54.02 | 5,583,706 |
| Mar 27 2024 | 54.64 | 1.36 | 2.55% | 53.51 | 54.68 | 53.42 | 6,090,237 |
| Mar 26 2024 | 53.28 | 0.48 | 0.91% | 52.798 | 53.375 | 52.39 | 6,320,207 |
| Mar 25 2024 | 52.80 | -0.76 | -1.42% | 53.128 | 53.15 | 52.42 | 4,396,157 |
| Mar 22 2024 | 53.56 | 1.46 | 2.80% | 53.959 | 53.99 | 53.27 | 5,787,517 |
| Mar 21 2024 | 52.10 | 0.24 | 0.46% | 52.38 | 52.68 | 51.52 | 7,891,036 |
| Mar 20 2024 | 51.86 | -0.06 | -0.12% | 52.20 | 53.39 | 50.84 | 8,640,586 |
| Mar 19 2024 | 51.92 | 0.13 | 0.25% | 51.79 | 52.49 | 51.52 | 5,229,817 |
| Mar 18 2024 | 51.79 | -0.55 | -1.05% | 51.96 | 52.35 | 51.5431 | 4,212,188 |
| Mar 15 2024 | 52.34 | -0.02 | -0.04% | 52.52 | 52.71 | 52.04 | 4,567,013 |
| Mar 14 2024 | 52.36 | -2.63 | -4.78% | 53.70 | 53.79 | 52.18 | 8,247,862 |
| Mar 13 2024 | 54.99 | -0.76 | -1.36% | 55.115 | 55.52 | 54.605 | 6,084,059 |
| Mar 12 2024 | 55.75 | -1.49 | -2.60% | 56.089 | 56.36 | 55.45 | 5,506,427 |
| Mar 11 2024 | 57.24 | -0.15 | -0.26% | 57.78 | 57.8299 | 56.68 | 4,633,360 |
| Mar 08 2024 | 57.39 | -0.24 | -0.42% | 57.51 | 57.93 | 56.90 | 4,937,544 |
| Mar 07 2024 | 57.63 | -0.25 | -0.43% | 58.52 | 58.62 | 56.93 | 5,482,951 |
| Mar 06 2024 | 57.88 | 0.94 | 1.65% | 57.03 | 58.24 | 56.87 | 8,465,231 |
| Mar 05 2024 | 56.94 | 2.31 | 4.23% | 56.60 | 57.339 | 56.11 | 7,139,088 |
| Mar 04 2024 | 54.63 | -0.62 | -1.12% | 53.92 | 54.715 | 53.88 | 5,617,104 |
| Mar 01 2024 | 55.25 | 0.96 | 1.77% | 53.56 | 55.3512 | 52.785 | 7,296,115 |
| Feb 29 2024 | 54.29 | 1.04 | 1.95% | 53.718 | 54.53 | 53.685 | 8,436,747 |
| Feb 28 2024 | 53.25 | 0.97 | 1.86% | 52.50 | 53.37 | 52.2051 | 6,901,872 |
| Feb 27 2024 | 52.28 | -1.11 | -2.08% | 52.80 | 53.1801 | 52.11 | 4,798,798 |
| Feb 26 2024 | 53.39 | -0.54 | -1.00% | 54.12 | 54.16 | 52.72 | 5,736,869 |
| Feb 23 2024 | 53.93 | 2.11 | 4.07% | 52.05 | 54.1093 | 52.0346 | 7,301,138 |
| Feb 22 2024 | 51.82 | 0.60 | 1.17% | 51.41 | 52.08 | 51.2501 | 6,341,968 |
| Feb 21 2024 | 51.22 | -1.04 | -1.99% | 52.29 | 52.37 | 50.88 | 8,222,405 |
| Feb 20 2024 | 52.26 | 0.07 | 0.13% | 52.25 | 52.89 | 52.09 | 4,093,412 |
| Feb 16 2024 | 52.19 | -0.94 | -1.77% | 51.67 | 52.31 | 51.51 | 6,241,713 |
| Feb 15 2024 | 53.13 | 0.71 | 1.35% | 53.60 | 53.86 | 52.63 | 7,957,467 |
| Feb 14 2024 | 52.42 | 0.77 | 1.49% | 51.53 | 52.7621 | 51.42 | 10,044,606 |
| Feb 13 2024 | 51.65 | -2.78 | -5.11% | 52.51 | 52.83 | 51.61 | 10,156,945 |
| Feb 12 2024 | 54.43 | 0.15 | 0.28% | 54.38 | 54.745 | 53.645 | 5,852,449 |
| Feb 09 2024 | 54.28 | -0.35 | -0.64% | 54.09 | 54.54 | 53.9487 | 5,885,450 |
| Feb 08 2024 | 54.63 | -1.08 | -1.94% | 54.63 | 55.08 | 53.96 | 7,712,285 |
| Feb 07 2024 | 55.71 | -0.67 | -1.19% | 55.61 | 56.81 | 55.53 | 8,846,916 |
| Feb 06 2024 | 56.38 | 1.45 | 2.64% | 55.07 | 56.665 | 55.03 | 7,433,595 |
| Feb 05 2024 | 54.93 | -3.55 | -6.07% | 55.82 | 56.205 | 54.71 | 10,970,645 |
