Motley Fool Capital Effic... (TMFE)
CBOE: TMFE
· Real-Time Price · USD
29.05
0.02 (0.05%)
At close: Sep 29, 2025, 3:59 PM
TMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.12 | 29.13 | 29.03 | 29.06 | n/a | 0.10% | 8,709 |
| Sep 26, 2025 | 28.92 | 29.05 | 28.92 | 29.03 | 29.04 | 0.38% | 29,300 |
| Sep 25, 2025 | 28.83 | 28.96 | 28.83 | 28.92 | 28.92 | -0.48% | 6,100 |
| Sep 24, 2025 | 29.26 | 29.26 | 29.02 | 29.06 | 29.06 | -0.51% | 23,700 |
| Sep 23, 2025 | 29.34 | 29.34 | 29.18 | 29.21 | 29.21 | -0.78% | 8,108 |
| Sep 22, 2025 | 29.32 | 29.45 | 29.32 | 29.44 | 29.44 | 0.03% | 41,200 |
| Sep 19, 2025 | 29.28 | 29.43 | 29.28 | 29.43 | 29.43 | 0.41% | 13,913 |
| Sep 18, 2025 | 29.36 | 29.44 | 29.27 | 29.31 | 29.31 | 0.24% | 24,545 |
| Sep 17, 2025 | 29.27 | 29.31 | 29.20 | 29.24 | 29.24 | 0.41% | 10,900 |
| Sep 16, 2025 | 29.08 | 29.13 | 29.08 | 29.12 | 29.12 | 0.07% | 2,600 |
| Sep 15, 2025 | 29.02 | 29.10 | 29.02 | 29.10 | 29.10 | 0.62% | 6,818 |
| Sep 12, 2025 | 29.05 | 29.05 | 28.92 | 28.92 | 28.92 | -0.48% | 9,700 |
| Sep 11, 2025 | 28.67 | 29.07 | 28.67 | 29.06 | 29.06 | 1.08% | 18,825 |
| Sep 10, 2025 | 29.09 | 29.09 | 28.75 | 28.75 | 28.75 | -1.30% | 9,800 |
| Sep 9, 2025 | 29.11 | 29.13 | 29.02 | 29.13 | 29.13 | 0.17% | 16,000 |
| Sep 8, 2025 | 29.02 | 29.08 | 28.98 | 29.08 | 29.08 | 0.52% | 31,041 |
| Sep 5, 2025 | 29.08 | 29.10 | 28.82 | 28.93 | 28.93 | 0.03% | 10,200 |
| Sep 4, 2025 | 28.70 | 28.92 | 28.66 | 28.92 | 28.92 | 0.98% | 14,507 |
| Sep 3, 2025 | 28.49 | 28.64 | 28.49 | 28.64 | 28.64 | 0.95% | 7,644 |
| Sep 2, 2025 | 28.23 | 28.38 | 28.15 | 28.37 | 28.37 | -0.53% | 13,500 |