Motley Fool Mid-Cap Growth ETF (TMFM)
26.17
+0.30
(+1.15%)
USD |
BATS |
May 31, 16:00
25.86
-0.31
(-1.18%)
Pre-Market: 20:00
TMFM Price: 26.17 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 25.92 | 26.17 | 25.85 | 26.17 | 2811.00 |
May 30, 2024 | 25.68 | 25.97 | 25.68 | 25.87 | 10118.00 |
May 29, 2024 | 25.91 | 25.91 | 25.83 | 25.83 | 21207.00 |
May 28, 2024 | 26.39 | 26.39 | 26.12 | 26.16 | 5673.00 |
May 24, 2024 | 26.27 | 26.41 | 26.20 | 26.38 | 2080.00 |
May 23, 2024 | 26.48 | 26.48 | 26.20 | 26.20 | 4656.00 |
May 22, 2024 | 26.61 | 26.75 | 26.61 | 26.66 | 2125.00 |
May 21, 2024 | 26.69 | 26.69 | 26.58 | 26.68 | 7453.00 |
May 20, 2024 | 26.78 | 26.78 | 26.68 | 26.76 | 2707.00 |
May 17, 2024 | 26.62 | 26.72 | 26.62 | 26.71 | 7699.00 |
May 16, 2024 | 26.71 | 26.82 | 26.71 | 26.77 | 9126.00 |
May 15, 2024 | 26.80 | 26.80 | 26.74 | 26.78 | 4391.00 |
May 14, 2024 | 26.42 | 26.62 | 26.42 | 26.62 | 7465.00 |
May 13, 2024 | 26.61 | 26.66 | 26.49 | 26.49 | 6002.00 |
May 10, 2024 | 26.49 | 26.61 | 26.49 | 26.60 | 8580.00 |
May 09, 2024 | 26.27 | 26.60 | 26.27 | 26.60 | 5010.00 |
May 08, 2024 | 26.41 | 26.41 | 26.24 | 26.30 | 4102.00 |
May 07, 2024 | 26.39 | 26.42 | 26.22 | 26.33 | 7564.00 |
May 06, 2024 | 26.21 | 26.30 | 26.19 | 26.30 | 4977.00 |
May 03, 2024 | 26.00 | 26.13 | 26.00 | 26.04 | 4119.00 |
May 02, 2024 | 25.72 | 25.86 | 25.70 | 25.86 | 2023.00 |
May 01, 2024 | 25.50 | 25.87 | 25.50 | 25.68 | 6762.00 |
Apr 30, 2024 | 25.75 | 25.75 | 25.55 | 25.55 | 765.00 |
Apr 29, 2024 | 25.63 | 25.88 | 25.63 | 25.87 | 3337.00 |
Apr 26, 2024 | 25.50 | 25.74 | 25.47 | 25.69 | 13768.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.17
Minimum
Jun 16 2022
29.55
Maximum
Dec 30 2021
23.88
Average
23.73
Median