Get the Stockscreener App
76.22
1.75%
1.3111
After Hours:
76.30
0.08
+0.10%
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 May 06, 2026, is $76.22.
- Motley Fool 100 Index ETF all-time high stock price is $75.16, occurred on May 01, 2026.
- 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 335.05% to $76.22 now.
- The 52-week high stock price for TMFC is $75.16, representing a -1.40% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for TMFC is $56.75, indicating a -25.54% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $76.30 | $75.49 | $0.81 | 82,959.0 | +1.75% |
| May 05, 2026 | $75.10 | $74.76 | $0.34 | 123,374.0 | +0.62% |
| May 04, 2026 | $74.85 | $74.11 | $0.74 | 81,762.0 | -0.41% |
| May 01, 2026 | $75.16 | $74.63 | $0.525 | 173,609.0 | +0.42% |
| Apr 30, 2026 | $74.58 | $73.39 | $1.19 | 57,568.0 | +0.53% |
| Apr 29, 2026 | $74.08 | $73.55 | $0.535 | 86,490.0 | +0.34% |
| Apr 28, 2026 | $73.94 | $73.51 | $0.435 | 69,188.0 | -0.65% |
| Apr 27, 2026 | $74.32 | $73.90 | $0.42 | 44,825.0 | +0.19% |
| Apr 24, 2026 | $74.18 | $73.41 | $0.77 | 75,241.0 | +1.56% |
| Apr 23, 2026 | $73.56 | $72.40 | $1.16 | 97,568.0 | -0.91% |
| Apr 22, 2026 | $73.68 | $73.12 | $0.561 | 72,747.0 | +1.29% |
| Apr 21, 2026 | $73.50 | $72.56 | $0.936 | 88,859.0 | -0.61% |
| Apr 20, 2026 | $73.39 | $72.80 | $0.59 | 87,520.0 | -0.31% |
| Apr 17, 2026 | $73.59 | $73.00 | $0.5885 | 104,779.0 | +1.16% |
| Apr 16, 2026 | $72.72 | $72.11 | $0.61 | 73,753.0 | +0.53% |
| Apr 15, 2026 | $72.25 | $71.15 | $1.10 | 72,280.0 | +1.33% |
| Apr 14, 2026 | $71.25 | $70.42 | $0.83 | 77,215.0 | +1.51% |
| Apr 13, 2026 | $70.19 | $69.03 | $1.16 | 64,366.0 | +1.26% |
| Apr 10, 2026 | $69.58 | $69.19 | $0.3893 | 100,181.0 | +0.01% |
| Apr 09, 2026 | $69.35 | $68.59 | $0.76 | 78,552.0 | +0.68% |
| Apr 08, 2026 | $69.17 | $68.52 | $0.66 | 169,105.0 | +2.56% |
| Apr 07, 2026 | $67.12 | $66.11 | $1.01 | 121,795.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $76.30 | $74.11 | $2.19 | 544,663.0 | +2.38% |
| Apr, 2026 | $74.58 | $65.30 | $9.28 | 1,872,459.0 | +12.85% |
| Mar, 2026 | $70.00 | $63.76 | $6.24 | 2,630,429.0 | -4.93% |
| Feb, 2026 | $71.63 | $68.11 | $3.52 | 2,193,688.0 | -2.39% |
| 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% |
0.69%
Cap:
|
Volume (24h):