Register to chat with like-minded investors on our interactive forums.
TMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 58.92 | -0.40 | -0.67% | 57.60 | 59.23 | 57.385 | 9,586,484 |
| Sep 23 2024 | 59.32 | -0.48 | -0.80% | 58.95 | 60.035 | 58.12 | 9,780,703 |
| Sep 20 2024 | 59.80 | -0.71 | -1.17% | 59.93 | 60.37 | 59.42 | 7,185,501 |
| Sep 19 2024 | 60.51 | -0.64 | -1.05% | 59.85 | 60.55 | 59.57 | 11,945,691 |
| Sep 18 2024 | 61.15 | -2.27 | -3.58% | 62.33 | 63.23 | 61.03 | 13,614,343 |
| Sep 17 2024 | 63.42 | -0.91 | -1.41% | 64.66 | 64.98 | 63.27 | 8,483,976 |
| Sep 16 2024 | 64.33 | 1.62 | 2.58% | 63.14 | 64.48 | 62.721 | 7,125,131 |
| Sep 13 2024 | 62.71 | 0.44 | 0.71% | 62.83 | 63.0801 | 62.0193 | 5,612,804 |
| Sep 12 2024 | 62.27 | -0.88 | -1.39% | 62.70 | 63.05 | 61.45 | 9,005,291 |
| Sep 11 2024 | 63.15 | -0.15 | -0.24% | 62.95 | 64.37 | 62.71 | 11,005,101 |
| Sep 10 2024 | 63.30 | 1.27 | 2.05% | 61.90 | 63.76 | 61.75 | 7,776,680 |
| Sep 09 2024 | 62.03 | 0.71 | 1.16% | 60.965 | 62.295 | 60.561 | 7,140,742 |
| Sep 06 2024 | 61.32 | -0.04 | -0.07% | 61.26 | 63.56 | 60.635 | 17,357,122 |
| Sep 05 2024 | 61.36 | 1.00 | 1.66% | 60.95 | 61.58 | 59.94 | 10,090,099 |
| Sep 04 2024 | 60.36 | 2.17 | 3.73% | 58.38 | 60.42 | 58.25 | 8,764,668 |
| Sep 03 2024 | 58.19 | 2.62 | 4.71% | 57.82 | 58.70 | 57.59 | 10,039,398 |
| Aug 30 2024 | 55.57 | -1.77 | -3.09% | 57.60 | 58.1099 | 55.53 | 8,980,846 |
| Aug 29 2024 | 57.34 | -0.65 | -1.12% | 57.15 | 57.58 | 56.68 | 5,526,584 |
| Aug 28 2024 | 57.99 | -0.21 | -0.36% | 58.26 | 58.59 | 57.76 | 4,131,328 |
| Aug 27 2024 | 58.20 | -0.32 | -0.55% | 57.33 | 58.40 | 57.21 | 5,657,677 |
| Aug 26 2024 | 58.52 | -0.45 | -0.76% | 59.50 | 59.55 | 58.44 | 5,535,062 |
| Aug 23 2024 | 58.97 | 1.05 | 1.81% | 58.68 | 59.49 | 58.2503 | 7,613,598 |
| Aug 22 2024 | 57.92 | -1.79 | -3.00% | 58.81 | 58.93 | 57.344 | 9,092,654 |
| Aug 21 2024 | 59.71 | 0.01 | 0.02% | 59.62 | 60.55 | 58.79 | 8,241,122 |
| Aug 20 2024 | 59.70 | 1.46 | 2.51% | 59.03 | 59.96 | 58.6612 | 6,175,354 |
| Aug 19 2024 | 58.24 | 0.80 | 1.39% | 57.45 | 58.74 | 57.41 | 6,058,702 |
| Aug 16 2024 | 57.44 | 0.51 | 0.90% | 57.44 | 57.67 | 56.75 | 5,726,595 |
| Aug 15 2024 | 56.93 | -1.48 | -2.53% | 55.73 | 56.93 | 55.37 | 8,678,848 |
| Aug 14 2024 | 58.41 | 1.11 | 1.94% | 57.80 | 58.85 | 57.71 | 8,209,841 |
| Aug 13 2024 | 57.30 | 1.07 | 1.90% | 57.39 | 57.48 | 56.80 | 5,913,625 |
| Aug 12 2024 | 56.23 | 0.60 | 1.08% | 55.20 | 56.54 | 54.93 | 6,299,996 |
| Aug 09 2024 | 55.63 | 1.62 | 3.00% | 56.00 | 56.065 | 55.315 | 5,867,022 |
| Aug 08 2024 | 54.01 | -0.99 | -1.80% | 53.69 | 54.18 | 53.22 | 9,264,042 |
| Aug 07 2024 | 55.00 | -1.43 | -2.53% | 55.15 | 56.04 | 54.37 | 11,897,386 |
| Aug 06 2024 | 56.43 | -3.89 | -6.45% | 59.12 | 59.6298 | 56.42 | 13,515,083 |
| Aug 05 2024 | 60.32 | 0.91 | 1.53% | 61.98 | 62.42 | 58.73 | 24,131,587 |
| Aug 02 2024 | 59.41 | 4.93 | 9.05% | 57.17 | 59.595 | 57.08 | 18,668,357 |
| Aug 01 2024 | 54.48 | 1.42 | 2.68% | 54.10 | 55.425 | 54.10 | 13,684,113 |
| Jul 31 2024 | 53.06 | 1.59 | 3.09% | 52.57 | 53.11 | 52.13 | 7,848,357 |
| Jul 30 2024 | 51.47 | 0.52 | 1.02% | 51.35 | 51.82 | 50.61 | 4,862,165 |
| Jul 29 2024 | 50.95 | 0.78 | 1.55% | 51.24 | 51.25 | 50.505 | 3,854,215 |
| Jul 26 2024 | 50.17 | 1.10 | 2.24% | 50.05 | 50.39 | 49.70 | 4,509,115 |
| Jul 25 2024 | 49.07 | 1.17 | 2.44% | 48.69 | 49.9802 | 48.565 | 8,431,538 |
| Jul 24 2024 | 47.90 | -1.67 | -3.37% | 49.62 | 50.02 | 47.83 | 8,396,059 |
| Jul 23 2024 | 49.57 | -0.13 | -0.26% | 49.99 | 50.33 | 49.47 | 3,119,416 |
| Jul 22 2024 | 49.70 | -0.55 | -1.09% | 50.96 | 51.14 | 49.18 | 5,178,814 |
| Jul 19 2024 | 50.25 | -0.93 | -1.82% | 50.42 | 50.59 | 50.045 | 3,627,654 |
| Jul 18 2024 | 51.18 | -1.19 | -2.27% | 51.56 | 52.26 | 50.9801 | 4,702,186 |
| Jul 17 2024 | 52.37 | 0.04 | 0.08% | 51.92 | 52.70 | 51.53 | 6,749,447 |
| Jul 16 2024 | 52.33 | 2.06 | 4.10% | 51.31 | 52.41 | 51.09 | 6,127,598 |
| Jul 15 2024 | 50.27 | -1.72 | -3.31% | 50.51 | 51.00 | 50.12 | 6,357,751 |
| Jul 12 2024 | 51.99 | 0.48 | 0.93% | 51.35 | 52.02 | 51.105 | 4,927,305 |
| Jul 11 2024 | 51.51 | 1.51 | 3.02% | 51.70 | 52.43 | 51.3601 | 10,202,152 |
| Jul 10 2024 | 50.00 | 0.49 | 0.99% | 49.75 | 50.07 | 49.40 | 3,849,399 |
| Jul 09 2024 | 49.51 | -0.68 | -1.35% | 49.78 | 50.08 | 48.80 | 4,876,152 |
| Jul 08 2024 | 50.19 | 0.27 | 0.54% | 49.91 | 50.39 | 49.404 | 3,638,103 |
| Jul 05 2024 | 49.92 | 1.05 | 2.15% | 49.45 | 50.20 | 48.89 | 5,847,749 |
| Jul 03 2024 | 48.87 | 1.88 | 4.00% | 47.81 | 48.945 | 47.70 | 6,721,342 |
| Jul 02 2024 | 46.99 | 0.98 | 2.13% | 47.12 | 47.30 | 46.17 | 7,802,069 |
| Jul 01 2024 | 46.01 | -5.31 | -10.35% | 46.78 | 47.76 | 45.79 | 13,226,777 |
| Jun 28 2024 | 51.32 | 0.00 | 0.00% | 51.32 | 51.32 | 51.32 | 0 |
| Jun 27 2024 | 51.32 | 0.52 | 1.02% | 51.35 | 51.68 | 51.19 | 3,302,717 |
