Motley Fool Capital Effic... (TMFE)
CBOE: TMFE
· Real-Time Price · USD
28.36
-0.06 (-0.21%)
At close: Aug 20, 2025, 2:59 PM
TMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 28.36 | 28.37 | 28.26 | 28.37 | 28.36 | -0.18% | 5,724 |
| Aug 19, 2025 | 28.54 | 28.56 | 28.38 | 28.42 | 28.42 | -0.11% | 6,428 |
| Aug 18, 2025 | 28.47 | 28.47 | 28.39 | 28.45 | 28.45 | -0.04% | 4,133 |
| Aug 15, 2025 | 28.47 | 28.51 | 28.44 | 28.46 | 28.46 | 0.07% | 8,200 |
| Aug 14, 2025 | 28.35 | 28.47 | 28.35 | 28.44 | 28.44 | 0.07% | 9,627 |
| Aug 13, 2025 | 28.36 | 28.42 | 28.33 | 28.42 | 28.42 | 0.57% | 11,607 |
| Aug 12, 2025 | 28.08 | 28.29 | 28.02 | 28.26 | 28.26 | 0.96% | 332,500 |
| Aug 11, 2025 | 28.02 | 28.08 | 27.98 | 27.99 | 27.99 | -0.07% | 18,100 |
| Aug 8, 2025 | 27.82 | 28.04 | 27.82 | 28.01 | 28.01 | 0.79% | 41,632 |
| Aug 7, 2025 | 28.15 | 28.15 | 27.66 | 27.79 | 27.79 | -1.28% | 35,100 |
| Aug 6, 2025 | 27.83 | 28.17 | 27.83 | 28.15 | 28.15 | 1.48% | 38,100 |
| Aug 5, 2025 | 27.90 | 27.98 | 27.74 | 27.74 | 27.74 | -0.82% | 15,500 |
| Aug 4, 2025 | 27.74 | 27.99 | 27.74 | 27.97 | 27.97 | 1.41% | 64,919 |
| Aug 1, 2025 | 27.62 | 27.67 | 27.51 | 27.58 | 27.58 | -1.01% | 14,087 |
| Jul 31, 2025 | 28.18 | 28.20 | 27.86 | 27.86 | 27.86 | -0.32% | 8,500 |
| Jul 30, 2025 | 28.08 | 28.09 | 27.86 | 27.95 | 27.95 | -0.32% | 47,098 |
| Jul 29, 2025 | 28.20 | 28.22 | 28.04 | 28.04 | 28.04 | -0.53% | 16,300 |
| Jul 28, 2025 | 28.20 | 28.30 | 28.16 | 28.19 | 28.19 | -0.14% | 30,100 |
| Jul 25, 2025 | 28.18 | 28.26 | 28.17 | 28.23 | 28.23 | 0.43% | 7,700 |
| Jul 24, 2025 | 28.18 | 28.20 | 28.11 | 28.11 | 28.11 | 0.04% | 46,444 |