Get the Stockscreener App
72.47
0.49%
0.36
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 January 09, 2026, is $72.47.
- 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 313.64% to $72.47 now.
- The 52-week high stock price for TMFC is $73.49, representing a 1.41% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for TMFC is $47.79, indicating a -34.06% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $72.52 | $71.94 | $0.5818 | 43,020.0 | +0.49% |
| Jan 08, 2026 | $72.25 | $71.86 | $0.39 | 107,833.0 | -0.37% |
| Jan 07, 2026 | $72.84 | $72.36 | $0.48 | 117,490.0 | +0.01% |
| Jan 06, 2026 | $72.41 | $71.96 | $0.4462 | 134,469.0 | +0.47% |
| Jan 05, 2026 | $72.33 | $71.75 | $0.575 | 117,761.0 | +0.80% |
| Jan 02, 2026 | $72.42 | $71.12 | $1.30 | 132,645.0 | -0.43% |
| Dec 31, 2025 | $72.36 | $71.77 | $0.5852 | 83,826.0 | -0.71% |
| Dec 30, 2025 | $72.46 | $72.23 | $0.2365 | 64,442.0 | -0.14% |
| Dec 29, 2025 | $72.50 | $72.17 | $0.3298 | 90,735.0 | -0.37% |
| Dec 26, 2025 | $72.83 | $72.60 | $0.2389 | 76,815.0 | +0.01% |
| Dec 24, 2025 | $72.69 | $72.38 | $0.315 | 48,306.0 | +0.26% |
| Dec 23, 2025 | $72.45 | $71.87 | $0.58 | 107,745.0 | +0.60% |
| Dec 22, 2025 | $72.05 | $71.81 | $0.24 | 64,895.0 | +0.49% |
| Dec 19, 2025 | $71.67 | $71.12 | $0.545 | 95,200.0 | +1.02% |
| Dec 18, 2025 | $71.39 | $70.76 | $0.625 | 705,414.0 | +0.81% |
| Dec 17, 2025 | $71.40 | $70.35 | $1.05 | 94,591.0 | -1.29% |
| Dec 16, 2025 | $71.42 | $70.83 | $0.5918 | 62,893.0 | +0.04% |
| Dec 15, 2025 | $71.88 | $71.16 | $0.72 | 82,283.0 | -0.50% |
| Dec 12, 2025 | $72.39 | $71.33 | $1.06 | 82,039.0 | -1.10% |
| Dec 11, 2025 | $72.42 | $71.56 | $0.8599 | 100,808.0 | +0.46% |
| Dec 10, 2025 | $72.29 | $71.74 | $0.549 | 113,516.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $72.84 | $71.12 | $1.72 | 653,218.0 | +0.96% |
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% |
0.76%
Cap:
|
Volume (24h):