Get the Stockscreener App
78.67
2.03%
-1.63
After Hours:
79.02
0.35
+0.44%
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 October 22, 2026, is $78.67.
- Motley Fool 100 Index ETF all-time high stock price is $82.17, occurred on October 06, 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 349.03% to $78.67 now.
- The 52-week high stock price for TMFC is $82.17, representing a 4.45% increase from the current share price, occurred on October 06, 2026.
- The 52-week low stock price for TMFC is $63.76, indicating a -18.95% 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 $59.70. The stock closed the year at $71.77, a gain of over 20.22% 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 |
|---|---|---|---|---|---|
| Oct 22, 2026 | $79.47 | $78.43 | $1.04 | 113,198.0 | -2.03% |
| Oct 21, 2026 | $80.48 | $79.77 | $0.7073 | 48,811.0 | +0.68% |
| Oct 20, 2026 | $80.11 | $79.30 | $0.81 | 58,275.0 | +0.01% |
| Oct 19, 2026 | $80.17 | $79.53 | $0.64 | 62,357.0 | +0.86% |
| Oct 16, 2026 | $80.61 | $78.85 | $1.76 | 60,828.0 | -1.76% |
| Oct 15, 2026 | $80.62 | $79.56 | $1.06 | 38,961.0 | +0.16% |
| Oct 14, 2026 | $81.36 | $80.19 | $1.17 | 63,157.0 | -1.50% |
| Oct 13, 2026 | $81.70 | $81.21 | $0.4899 | 34,879.0 | +0.12% |
| Oct 12, 2026 | $81.84 | $81.38 | $0.46 | 188,791.0 | -0.24% |
| Oct 09, 2026 | $81.79 | $81.25 | $0.545 | 46,464.0 | +0.68% |
| Oct 08, 2026 | $81.84 | $80.93 | $0.91 | 38,828.0 | -0.93% |
| Oct 07, 2026 | $81.89 | $81.31 | $0.58 | 48,411.0 | -0.02% |
| Oct 06, 2026 | $82.17 | $81.75 | $0.42 | 71,176.0 | +0.60% |
| Oct 05, 2026 | $81.63 | $80.73 | $0.899 | 42,312.0 | +0.72% |
| Oct 02, 2026 | $81.25 | $80.68 | $0.5728 | 62,218.0 | +0.88% |
| Oct 01, 2026 | $80.40 | $79.69 | $0.7151 | 85,151.0 | +0.07% |
| Sep 30, 2026 | $80.76 | $80.08 | $0.68 | 64,168.0 | +0.11% |
| Sep 29, 2026 | $80.43 | $79.88 | $0.55 | 50,912.0 | -0.35% |
| Sep 28, 2026 | $80.93 | $80.14 | $0.79 | 34,598.0 | -0.74% |
| Sep 25, 2026 | $80.91 | $80.31 | $0.5951 | 35,932.0 | +0.50% |
| Sep 24, 2026 | $80.51 | $79.85 | $0.66 | 38,491.0 | +0.16% |
| Sep 23, 2026 | $81.05 | $80.25 | $0.80 | 36,476.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $82.17 | $78.43 | $3.74 | 1,063,817.0 | -1.76% |
| Sep, 2026 | $81.40 | $78.03 | $3.37 | 1,087,595.0 | +0.81% |
| Aug, 2026 | $80.77 | $77.76 | $3.01 | 2,058,031.0 | +2.50% |
| 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% |
0.61%
1.19%
Cap:
|
Volume (24h):