Get the Stockscreener App
64.92
0.96%
0.62
After Hours:
65.00
0.08
+0.12%
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 July 03, 2025, is $64.92.
- Motley Fool 100 Index ETF all-time high stock price is $62.84, occurred on June 11, 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 270.55% to $64.92 now.
- The 52-week high stock price for TMFC is $62.84, representing a -3.21% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for TMFC is $47.79, indicating a -26.39% 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 2024 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $64.99 | $64.45 | $0.54 | 76,999.0 | +0.96% |
| Jul 02, 2025 | $64.30 | $63.91 | $0.395 | 117,145.0 | +0.59% |
| Jul 01, 2025 | $64.36 | $63.75 | $0.61 | 115,457.0 | -0.91% |
| Jun 30, 2025 | $64.61 | $64.17 | $0.44 | 200,485.0 | +0.55% |
| Jun 27, 2025 | $64.25 | $63.66 | $0.5831 | 129,144.0 | +0.63% |
| Jun 26, 2025 | $63.83 | $63.28 | $0.5431 | 175,088.0 | +0.79% |
| Jun 25, 2025 | $63.43 | $63.09 | $0.34 | 104,167.0 | +0.27% |
| Jun 24, 2025 | $63.22 | $62.69 | $0.5276 | 101,769.0 | +1.33% |
| Jun 23, 2025 | $62.26 | $61.37 | $0.89 | 83,813.0 | +1.29% |
| Jun 20, 2025 | $62.21 | $61.37 | $0.845 | 133,500.0 | -0.53% |
| Jun 18, 2025 | $62.30 | $61.67 | $0.635 | 115,687.0 | -0.13% |
| Jun 17, 2025 | $62.30 | $61.82 | $0.4799 | 125,457.0 | -0.93% |
| Jun 16, 2025 | $62.60 | $62.05 | $0.55 | 96,577.0 | +1.18% |
| Jun 13, 2025 | $62.20 | $61.53 | $0.6698 | 152,418.0 | -1.25% |
| Jun 12, 2025 | $62.56 | $62.16 | $0.40 | 101,731.0 | +0.21% |
| Jun 11, 2025 | $62.84 | $62.16 | $0.6793 | 100,863.0 | -0.38% |
| Jun 10, 2025 | $62.62 | $62.07 | $0.55 | 83,702.0 | +0.61% |
| Jun 09, 2025 | $62.32 | $62.03 | $0.29 | 118,443.0 | +0.10% |
| Jun 06, 2025 | $62.39 | $61.99 | $0.40 | 74,334.0 | +0.99% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $64.99 | $63.75 | $1.24 | 386,600.0 | +0.64% |
| 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% |
Motley Fool 100 Index ETF Stock (TMFC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.00 | $42.48 | $2.52 | 1,079,830.0 | +3.60% |
| Nov, 2023 | $43.50 | $38.92 | $4.58 | 915,733.0 | +10.88% |
| Oct, 2023 | $41.12 | $37.83 | $3.29 | 1,601,295.0 | -1.09% |
| Sep, 2023 | $41.84 | $38.68 | $3.16 | 800,112.0 | -5.37% |
| Aug, 2023 | $42.15 | $39.24 | $2.91 | 978,735.0 | -1.52% |
| Jul, 2023 | $42.52 | $40.00 | $2.52 | 1,361,746.0 | +3.51% |
| Jun, 2023 | $40.83 | $38.05 | $2.78 | 1,345,839.0 | +6.65% |
| May, 2023 | $38.67 | $35.20 | $3.47 | 415,358.0 | +6.11% |
| Apr, 2023 | $36.00 | $34.85 | $1.15 | 531,654.0 | +1.61% |
| Mar, 2023 | $35.44 | $31.95 | $3.49 | 510,393.0 | +7.72% |
| Feb, 2023 | $35.06 | $32.56 | $2.50 | 428,301.0 | -1.26% |
| Jan, 2023 | $33.65 | $29.93 | $3.72 | 412,882.0 | +9.39% |
0.53%
Cap:
|
Volume (24h):