TMF has returned 0.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 24 2025 | $39.92 | $40.01 | $39.41 | $39.75 | 4,668,753 |
September 23 2025 | $39.77 | $40.28 | $39.48 | $40.22 | 4,765,100 |
September 22 2025 | $39.57 | $39.70 | $39.22 | $39.42 | 6,591,700 |
September 19 2025 | $39.94 | $40.14 | $39.56 | $39.90 | 7,441,600 |
September 18 2025 | $40.21 | $40.50 | $39.72 | $40.16 | 9,878,200 |
September 17 2025 | $42.21 | $42.66 | $41.07 | $41.40 | 9,805,000 |
September 16 2025 | $41.38 | $41.94 | $41.32 | $41.72 | 6,608,300 |
September 15 2025 | $41.48 | $41.90 | $41.36 | $41.51 | 4,115,600 |
September 12 2025 | $41.05 | $41.27 | $40.61 | $41.23 | 5,419,100 |
September 11 2025 | $41.21 | $41.98 | $41.21 | $41.73 | 9,265,000 |
September 10 2025 | $40.54 | $41.42 | $40.26 | $41.01 | 6,965,900 |
September 09 2025 | $40.58 | $40.75 | $40.00 | $40.28 | 7,658,600 |
September 08 2025 | $40.27 | $41.04 | $40.20 | $40.96 | 11,374,900 |
September 05 2025 | $39.02 | $39.50 | $38.91 | $39.42 | 14,302,100 |
September 04 2025 | $37.49 | $37.76 | $36.94 | $37.71 | 7,546,300 |
September 03 2025 | $36.15 | $37.24 | $36.11 | $36.90 | 9,657,500 |
September 02 2025 | $35.77 | $36.04 | $35.60 | $35.79 | 10,175,700 |
August 29 2025 | $36.82 | $36.94 | $36.42 | $36.55 | 8,469,900 |
August 28 2025 | $36.88 | $37.49 | $36.72 | $37.43 | 7,191,600 |
August 27 2025 | $36.10 | $36.75 | $35.93 | $36.68 | 10,083,500 |
August 26 2025 | $36.57 | $36.91 | $36.22 | $36.83 | 8,288,200 |
August 25 2025 | $36.87 | $37.26 | $36.77 | $36.96 | 5,626,500 |
August 22 2025 | $37.00 | $37.59 | $36.85 | $37.25 | 11,096,200 |
August 21 2025 | $36.67 | $36.84 | $36.12 | $36.50 | 7,153,600 |
August 20 2025 | $36.73 | $37.21 | $36.71 | $37.05 | 5,444,800 |
