Get the Stockscreener App
68.78
1.82%
-1.275
After Hours:
68.75
-0.03
-0.04%
Motley Fool 100 Index ETF Stock (TMFC) Price History
The historical daily chart and data for Motley Fool 100 Index ETF stock (TMFC), show that the latest closing stock price as of February 12, 2026, is $68.78.
- Motley Fool 100 Index ETF all-time high stock price is $73.49, occurred on October 29, 2025.
- The lowest Motley Fool 100 Index ETF stock price recorded was $17.52 on December 24, 2018. Since then, Motley Fool 100 Index ETF's stock price has risen over 292.58% to $68.78 now.
- The 52-week high stock price for TMFC is $73.49, representing a 6.85% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for TMFC is $47.79, indicating a -30.52% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Motley Fool 100 Index ETF (TMFC) stock in the beginning of 2025 was $44.50. The stock closed the year at $30.45, a loss of over -31.57% for the year.
The table below shows more information about TMFC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $70.36 | $68.74 | $1.62 | 91,542.0 | -1.82% |
| Feb 11, 2026 | $70.73 | $69.76 | $0.97 | 102,759.0 | -0.37% |
| Feb 10, 2026 | $70.91 | $70.29 | $0.6195 | 60,675.0 | -0.28% |
| Feb 09, 2026 | $70.68 | $69.71 | $0.97 | 112,626.0 | +0.57% |
| Feb 06, 2026 | $70.16 | $68.99 | $1.17 | 115,737.0 | +1.99% |
| Feb 05, 2026 | $69.53 | $68.58 | $0.955 | 149,413.0 | -1.31% |
| Feb 04, 2026 | $70.26 | $69.23 | $1.03 | 152,768.0 | -1.00% |
| Feb 03, 2026 | $71.49 | $69.83 | $1.66 | 364,367.0 | -1.50% |
| Feb 02, 2026 | $71.63 | $70.79 | $0.8383 | 140,549.0 | +0.46% |
| Jan 30, 2026 | $71.55 | $70.76 | $0.7948 | 110,917.0 | -0.60% |
| Jan 29, 2026 | $71.97 | $70.53 | $1.44 | 118,687.0 | -0.51% |
| Jan 28, 2026 | $72.33 | $71.79 | $0.54 | 79,482.0 | -0.23% |
| Jan 27, 2026 | $72.16 | $71.92 | $0.2434 | 75,804.0 | +0.49% |
| Jan 26, 2026 | $71.88 | $71.30 | $0.5799 | 85,960.0 | +0.62% |
| Jan 23, 2026 | $71.52 | $70.97 | $0.55 | 101,041.0 | +0.31% |
| Jan 22, 2026 | $71.22 | $70.79 | $0.4299 | 121,860.0 | +0.77% |
| Jan 21, 2026 | $70.90 | $69.75 | $1.16 | 125,125.0 | +0.83% |
| Jan 20, 2026 | $70.66 | $69.81 | $0.8538 | 156,814.0 | -2.21% |
| Jan 16, 2026 | $71.81 | $71.40 | $0.4015 | 61,166.0 | -0.13% |
| Jan 15, 2026 | $72.03 | $71.50 | $0.5302 | 115,103.0 | +0.13% |
| Jan 14, 2026 | $71.93 | $71.00 | $0.93 | 174,443.0 | -1.00% |
Motley Fool 100 Index ETF Stock (TMFC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Motley Fool 100 Index ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Motley Fool 100 Index ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Motley Fool 100 Index ETF Stock (TMFC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $71.63 | $68.58 | $3.05 | 1,381,978.0 | -3.25% |
| Jan, 2026 | $72.84 | $69.75 | $3.09 | 2,507,999.0 | -0.95% |
Motley Fool 100 Index ETF Stock (TMFC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.83 | $70.35 | $2.48 | 2,409,625.0 | +0.46% |
| Nov, 2025 | $73.20 | $68.44 | $4.76 | 2,062,520.0 | -0.94% |
| Oct, 2025 | $73.49 | $69.08 | $4.41 | 2,763,043.0 | +2.98% |
| Sep, 2025 | $70.90 | $66.03 | $4.87 | 2,401,679.0 | +4.77% |
| Aug, 2025 | $67.96 | $64.72 | $3.24 | 2,726,655.0 | +1.66% |
| Jul, 2025 | $67.36 | $63.75 | $3.61 | 2,689,659.0 | +2.65% |
| Jun, 2025 | $64.61 | $60.84 | $3.77 | 2,409,658.0 | +5.39% |
| May, 2025 | $61.87 | $56.75 | $5.12 | 2,747,202.0 | +8.11% |
| Apr, 2025 | $56.82 | $47.79 | $9.03 | 4,944,149.0 | +1.80% |
| Mar, 2025 | $60.26 | $54.22 | $6.04 | 3,054,043.0 | -7.24% |
| Feb, 2025 | $62.56 | $58.72 | $3.84 | 2,471,164.0 | -2.01% |
| Jan, 2025 | $62.22 | $58.56 | $3.66 | 3,349,390.0 | +1.78% |
Motley Fool 100 Index ETF Stock (TMFC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.69 | $59.53 | $3.16 | 2,996,038.0 | +0.70% |
| Nov, 2024 | $60.07 | $56.11 | $3.96 | 2,065,566.0 | +6.90% |
| Oct, 2024 | $57.99 | $55.16 | $2.83 | 1,984,790.0 | -0.23% |
| Sep, 2024 | $56.63 | $52.30 | $4.33 | 2,139,691.0 | +2.33% |
| Aug, 2024 | $55.38 | $48.50 | $6.88 | 2,814,217.0 | +2.61% |
| Jul, 2024 | $56.37 | $51.90 | $4.47 | 1,778,471.0 | -0.46% |
| Jun, 2024 | $54.67 | $50.30 | $4.37 | 1,130,677.0 | +6.45% |
| May, 2024 | $51.32 | $47.34 | $3.98 | 1,495,624.0 | +6.26% |
| Apr, 2024 | $49.89 | $46.56 | $3.33 | 966,228.0 | -4.09% |
| Mar, 2024 | $50.16 | $47.93 | $2.23 | 1,008,681.0 | +1.70% |
| Feb, 2024 | $49.07 | $46.00 | $3.07 | 1,583,772.0 | +6.60% |
| Jan, 2024 | $47.02 | $43.45 | $3.57 | 1,284,471.0 | +2.48% |
1.07%
Cap:
|
Volume (24h):