Motley Fool Small-Cap Gro... (TMFS)
CBOE: TMFS
· Real-Time Price · USD
34.97
0.29 (0.84%)
At close: Aug 19, 2025, 9:53 AM
TMFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 34.49 | 34.78 | 34.49 | 34.68 | 34.68 | 0.32% | 10,854 |
| Aug 15, 2025 | 34.70 | 34.86 | 34.51 | 34.57 | 34.57 | -0.20% | 6,100 |
| Aug 14, 2025 | 34.69 | 34.69 | 34.41 | 34.64 | 34.64 | -1.17% | 8,100 |
| Aug 13, 2025 | 34.47 | 35.05 | 34.41 | 35.05 | 35.05 | 2.43% | 8,720 |
| Aug 12, 2025 | 33.59 | 34.22 | 33.50 | 34.22 | 34.22 | 2.89% | 10,200 |
| Aug 11, 2025 | 33.20 | 33.42 | 33.20 | 33.26 | 33.26 | -0.06% | 32,516 |
| Aug 8, 2025 | 33.49 | 33.61 | 33.28 | 33.28 | 33.28 | -0.57% | 8,700 |
| Aug 7, 2025 | 34.24 | 34.24 | 33.32 | 33.47 | 33.47 | -1.82% | 6,300 |
| Aug 6, 2025 | 34.40 | 34.40 | 33.84 | 34.09 | 34.09 | -1.70% | 8,205 |
| Aug 5, 2025 | 35.05 | 35.05 | 34.30 | 34.68 | 34.68 | -0.72% | 5,300 |
| Aug 4, 2025 | 34.52 | 34.93 | 34.52 | 34.93 | 34.93 | 1.69% | 3,145 |
| Aug 1, 2025 | 34.39 | 34.46 | 33.89 | 34.35 | 34.35 | -1.38% | 3,300 |
| Jul 31, 2025 | 34.94 | 35.16 | 34.83 | 34.83 | 34.83 | -1.22% | 4,906 |
| Jul 30, 2025 | 35.62 | 35.80 | 35.26 | 35.26 | 35.26 | -0.79% | 6,447 |
| Jul 29, 2025 | 36.11 | 36.24 | 35.52 | 35.54 | 35.54 | -1.31% | 6,442 |
| Jul 28, 2025 | 36.04 | 36.12 | 35.93 | 36.01 | 36.01 | 0.28% | 5,400 |
| Jul 25, 2025 | 35.59 | 35.91 | 35.45 | 35.91 | 35.91 | 1.13% | 7,100 |
| Jul 24, 2025 | 35.71 | 35.71 | 35.51 | 35.51 | 35.51 | -0.84% | 6,500 |
| Jul 23, 2025 | 35.44 | 35.81 | 35.44 | 35.81 | 35.81 | 1.36% | 10,231 |
| Jul 22, 2025 | 34.78 | 35.40 | 34.78 | 35.33 | 35.33 | 1.00% | 4,145 |