Motley Fool Global Opport... (TMFG)
CBOE: TMFG
· Real-Time Price · USD
30.66
-0.11 (-0.36%)
At close: Sep 09, 2025, 2:57 PM
TMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.63 | 30.70 | 30.56 | 30.66 | 30.66 | -0.36% | 9,469 |
| Sep 8, 2025 | 30.70 | 30.84 | 30.67 | 30.77 | 30.77 | 0.10% | 24,100 |
| Sep 5, 2025 | 30.77 | 30.91 | 30.60 | 30.74 | 30.74 | 0.29% | 21,321 |
| Sep 4, 2025 | 30.39 | 30.65 | 30.39 | 30.65 | 30.65 | 0.76% | 11,547 |
| Sep 3, 2025 | 30.33 | 30.42 | 30.31 | 30.42 | 30.42 | 0.73% | 4,330 |
| Sep 2, 2025 | 30.03 | 30.23 | 30.03 | 30.20 | 30.20 | -1.02% | 4,715 |
| Aug 29, 2025 | 30.61 | 30.61 | 30.50 | 30.51 | 30.51 | -0.78% | 2,603 |
| Aug 28, 2025 | 30.62 | 30.76 | 30.62 | 30.75 | 30.75 | 0.42% | 6,000 |
| Aug 27, 2025 | 30.51 | 30.62 | 30.50 | 30.62 | 30.62 | 0.33% | 8,000 |
| Aug 26, 2025 | 30.59 | 30.59 | 30.45 | 30.52 | 30.52 | -0.52% | 23,028 |
| Aug 25, 2025 | 30.80 | 30.90 | 30.68 | 30.68 | 30.68 | -0.78% | 5,124 |
| Aug 22, 2025 | 30.45 | 30.99 | 30.45 | 30.92 | 30.92 | 1.84% | 12,500 |
| Aug 21, 2025 | 30.45 | 30.45 | 30.26 | 30.36 | 30.36 | -0.62% | 7,600 |
| Aug 20, 2025 | 30.47 | 30.59 | 30.47 | 30.55 | 30.55 | 0.00% | 15,400 |
| Aug 19, 2025 | 30.67 | 30.67 | 30.52 | 30.55 | 30.55 | -0.71% | 4,400 |
| Aug 18, 2025 | 30.58 | 30.77 | 30.58 | 30.77 | 30.77 | 0.26% | 11,006 |
| Aug 15, 2025 | 30.57 | 30.74 | 30.57 | 30.69 | 30.69 | 0.46% | 13,318 |
| Aug 14, 2025 | 30.47 | 30.55 | 30.43 | 30.55 | 30.55 | -0.26% | 23,226 |
| Aug 13, 2025 | 30.55 | 30.63 | 30.49 | 30.63 | 30.63 | 0.36% | 7,400 |
| Aug 12, 2025 | 30.41 | 30.54 | 30.37 | 30.52 | 30.52 | 0.39% | 9,412 |