Motley Fool Small-Cap Gro... (TMFS)
CBOE: TMFS
· Real-Time Price · USD
34.66
0.44 (1.29%)
At close: Sep 26, 2025, 3:59 PM
TMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.31 | 34.66 | 34.31 | 34.64 | 34.64 | 1.23% | 7,336 |
| Sep 25, 2025 | 34.18 | 34.27 | 34.15 | 34.22 | 34.22 | -0.70% | 5,900 |
| Sep 24, 2025 | 35.12 | 35.12 | 34.46 | 34.46 | 34.46 | -1.49% | 4,300 |
| Sep 23, 2025 | 35.30 | 35.30 | 34.98 | 34.98 | 34.98 | 0.00% | 3,195 |
| Sep 22, 2025 | 34.72 | 34.98 | 34.56 | 34.98 | 34.98 | 0.29% | 3,445 |
| Sep 19, 2025 | 35.64 | 35.64 | 34.88 | 34.88 | 34.88 | -1.86% | 9,000 |
| Sep 18, 2025 | 35.23 | 35.57 | 35.23 | 35.54 | 35.54 | 1.63% | 12,806 |
| Sep 17, 2025 | 35.15 | 35.67 | 34.97 | 34.97 | 34.97 | -0.71% | 13,343 |
| Sep 16, 2025 | 35.06 | 35.22 | 34.93 | 35.22 | 35.22 | 0.34% | 7,200 |
| Sep 15, 2025 | 35.43 | 35.43 | 35.10 | 35.10 | 35.10 | -0.34% | 3,300 |
| Sep 12, 2025 | 35.40 | 35.54 | 35.22 | 35.22 | 35.22 | -1.07% | 4,719 |
| Sep 11, 2025 | 34.98 | 35.60 | 34.98 | 35.60 | 35.60 | 1.60% | 7,315 |
| Sep 10, 2025 | 35.50 | 35.50 | 34.92 | 35.04 | 35.04 | -1.35% | 8,610 |
| Sep 9, 2025 | 35.88 | 35.88 | 35.44 | 35.52 | 35.52 | -1.00% | 4,491 |
| Sep 8, 2025 | 36.24 | 36.24 | 35.73 | 35.88 | 35.88 | -0.44% | 2,900 |
| Sep 5, 2025 | 36.00 | 36.04 | 35.87 | 36.04 | 36.04 | 0.22% | 2,400 |
| Sep 4, 2025 | 35.79 | 35.96 | 35.79 | 35.96 | 35.96 | 1.15% | 1,800 |
| Sep 3, 2025 | 35.65 | 35.70 | 35.37 | 35.55 | 35.55 | -0.62% | 5,625 |
| Sep 2, 2025 | 35.36 | 35.80 | 35.36 | 35.77 | 35.77 | -0.45% | 7,900 |
| Aug 29, 2025 | 36.12 | 36.12 | 35.86 | 35.93 | 35.93 | -0.36% | 6,000 |