Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	39.68	40.61	39.63	40.30	40.30	-0.57%	6,757,661
Mar 2, 2026	41.02	41.07	40.21	40.53	40.53	-2.97%	5,979,509
Feb 27, 2026	41.64	41.88	41.47	41.77	41.77	1.61%	5,912,317
Feb 26, 2026	40.84	41.18	40.82	41.11	41.11	1.23%	3,550,497
Feb 25, 2026	40.36	40.88	40.36	40.61	40.61	0.12%	3,587,497
Feb 24, 2026	40.67	40.82	40.46	40.56	40.56	0.35%	4,335,895
Feb 23, 2026	40.15	40.77	40.15	40.42	40.42	1.02%	5,582,940
Feb 20, 2026	40.39	40.41	39.37	40.01	40.01	-0.79%	6,768,721
Feb 19, 2026	40.03	40.45	39.97	40.33	40.33	0.32%	3,245,971
Feb 18, 2026	40.40	40.65	40.15	40.20	40.20	-1.25%	4,902,328
Feb 17, 2026	40.77	41.00	40.54	40.71	40.71	0.72%	4,861,363
Feb 13, 2026	40.33	40.59	40.22	40.42	40.42	1.40%	8,446,754
Feb 12, 2026	38.72	39.93	38.72	39.86	39.86	4.07%	7,584,507
Feb 11, 2026	38.30	38.89	38.17	38.30	38.30	-1.69%	6,947,066
Feb 10, 2026	38.59	38.97	38.57	38.96	38.96	3.45%	6,633,791
Feb 9, 2026	37.27	37.74	37.06	37.66	37.66	-	4,675,621
Feb 6, 2026	37.59	37.69	37.28	37.66	37.66	0.13%	5,872,385
Feb 5, 2026	36.98	37.64	36.76	37.61	37.61	3.07%	7,556,800
Feb 4, 2026	36.60	36.79	36.38	36.49	36.49	-0.79%	7,576,016
Feb 3, 2026	36.43	36.80	36.36	36.78	36.78	0.57%	5,866,631
Feb 2, 2026	37.11	37.17	36.54	36.57	36.57	-0.97%	8,319,275
Jan 30, 2026	37.17	37.40	36.88	36.93	36.93	-1.55%	7,313,653
Jan 29, 2026	36.91	37.65	36.83	37.51	37.51	0.08%	8,585,974
Jan 28, 2026	37.37	37.62	37.12	37.48	37.48	-0.69%	6,070,040
Jan 27, 2026	38.18	38.35	37.62	37.74	37.74	-1.90%	5,135,235
Jan 26, 2026	38.53	38.67	38.30	38.47	38.47	1.42%	6,180,523
Jan 23, 2026	37.84	38.07	37.41	37.93	37.93	0.61%	7,632,326
Jan 22, 2026	37.16	37.76	36.99	37.70	37.70	1.18%	5,535,631
Jan 21, 2026	36.60	37.42	36.35	37.26	37.26	2.28%	8,464,313
Jan 20, 2026	36.36	36.88	36.27	36.43	36.43	-3.83%	11,623,734
Jan 16, 2026	38.32	38.57	37.77	37.88	37.88	-1.89%	5,362,958
Jan 15, 2026	39.01	39.06	38.60	38.61	38.61	-0.03%	3,849,386
Jan 14, 2026	38.08	38.76	38.08	38.62	38.62	1.74%	4,792,615
Jan 13, 2026	38.06	38.10	37.63	37.96	37.96	0.45%	4,190,031
Jan 12, 2026	37.58	38.11	37.46	37.79	37.79	-0.92%	4,661,199
Jan 9, 2026	37.34	38.23	37.11	38.14	38.14	1.92%	6,591,566
Jan 8, 2026	37.42	37.70	37.30	37.42	37.42	-1.60%	4,535,186
Jan 7, 2026	38.07	38.29	37.63	38.03	38.03	1.77%	8,085,344
Jan 6, 2026	37.21	37.44	36.88	37.37	37.37	-0.61%	5,729,073
Jan 5, 2026	37.26	37.68	37.16	37.60	37.60	1.35%	4,708,963
Jan 2, 2026	37.56	37.57	37.08	37.10	37.10	-0.59%	5,030,041
Dec 31, 2025	37.97	38.25	37.27	37.32	37.32	-2.33%	6,225,517
Dec 30, 2025	38.06	38.44	37.97	38.21	38.21	-0.62%	3,548,332
Dec 29, 2025	38.35	38.50	38.15	38.45	38.45	1.00%	4,592,472
Dec 26, 2025	38.53	38.63	37.90	38.07	38.07	-0.99%	4,869,602
Dec 24, 2025	38.13	38.54	38.00	38.45	38.45	1.64%	3,224,641
Dec 23, 2025	37.27	37.92	37.21	37.83	37.83	-0.73%	5,825,214
Dec 22, 2025	38.18	38.24	37.98	38.11	37.65	-0.37%	3,396,927
Dec 19, 2025	38.47	38.64	38.20	38.25	37.79	-1.47%	3,406,663
Dec 18, 2025	38.73	39.04	38.65	38.82	38.35	1.30%	6,206,296

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.