Get the Stockscreener App
79.60
0.72%
-0.58
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 August 17, 2026, is $79.60.
- Motley Fool 100 Index ETF all-time high stock price is $80.77, occurred on August 05, 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 354.34% to $79.60 now.
- The 52-week high stock price for TMFC is $80.77, representing a 1.47% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for TMFC is $63.76, indicating a -19.90% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $80.24 | $79.54 | $0.6991 | 53,602.0 | -0.71% |
| Aug 14, 2026 | $80.62 | $80.08 | $0.5421 | 92,088.0 | -0.32% |
| Aug 13, 2026 | $80.58 | $79.93 | $0.65 | 261,356.0 | +0.81% |
| Aug 12, 2026 | $80.23 | $79.72 | $0.508 | 176,983.0 | +0.10% |
| Aug 11, 2026 | $80.58 | $79.64 | $0.94 | 107,319.0 | -0.68% |
| Aug 10, 2026 | $80.49 | $80.12 | $0.363 | 65,246.0 | -0.11% |
| Aug 07, 2026 | $80.51 | $80.06 | $0.45 | 76,863.0 | +0.60% |
| Aug 06, 2026 | $80.07 | $79.62 | $0.45 | 153,047.0 | +0.01% |
| Aug 05, 2026 | $80.77 | $79.72 | $1.05 | 204,039.0 | -0.42% |
| Aug 04, 2026 | $80.40 | $78.89 | $1.51 | 103,440.0 | +1.80% |
| Aug 03, 2026 | $78.97 | $77.76 | $1.21 | 104,768.0 | +1.64% |
| Jul 31, 2026 | $77.58 | $76.42 | $1.15 | 66,265.0 | +1.35% |
| Jul 30, 2026 | $76.57 | $75.73 | $0.84 | 76,797.0 | +2.00% |
| Jul 29, 2026 | $76.26 | $74.90 | $1.36 | 87,283.0 | -1.20% |
| Jul 28, 2026 | $76.10 | $75.22 | $0.8783 | 69,863.0 | +0.52% |
| Jul 27, 2026 | $76.72 | $75.23 | $1.49 | 91,806.0 | +0.08% |
| Jul 24, 2026 | $76.03 | $74.83 | $1.20 | 90,223.0 | +0.12% |
| Jul 23, 2026 | $75.91 | $74.99 | $0.92 | 79,519.0 | -2.17% |
| Jul 22, 2026 | $77.32 | $76.89 | $0.43 | 60,989.0 | -0.27% |
| Jul 21, 2026 | $77.30 | $76.93 | $0.37 | 69,725.0 | +0.46% |
| Jul 20, 2026 | $77.58 | $76.85 | $0.73 | 92,981.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $80.77 | $77.76 | $3.01 | 1,398,751.0 | +2.72% |
| Jul, 2026 | $78.53 | $74.83 | $3.70 | 1,712,662.0 | +1.76% |
| Jun, 2026 | $78.95 | $73.39 | $5.56 | 2,007,904.0 | -3.08% |
| May, 2026 | $78.74 | $74.11 | $4.63 | 1,486,491.0 | +5.55% |
| 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% |
0.40%
0.06%
Cap:
|
Volume (24h):