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

TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	38.07	38.54	38.03	38.32	37.86	-0.29%	4,022,010
Dec 16, 2025	37.51	38.47	37.51	38.43	37.97	1.67%	7,093,869
Dec 15, 2025	38.20	38.42	37.80	37.80	37.34	0.21%	4,620,920
Dec 12, 2025	37.79	37.95	37.55	37.72	37.27	-2.98%	6,983,042
Dec 11, 2025	39.58	39.74	38.87	38.88	38.41	-0.31%	4,673,190
Dec 10, 2025	38.67	39.31	38.46	39.00	38.53	1.06%	8,523,054
Dec 9, 2025	39.12	39.12	38.47	38.59	38.13	0.16%	5,342,769
Dec 8, 2025	38.93	38.94	38.13	38.53	38.07	-1.00%	6,077,893
Dec 5, 2025	39.44	39.45	38.78	38.92	38.45	-1.49%	7,085,544
Dec 4, 2025	39.98	39.98	39.38	39.51	39.03	-1.54%	4,120,699
Dec 3, 2025	39.97	40.28	39.74	40.13	39.65	0.68%	5,820,898
Dec 2, 2025	39.57	40.03	39.38	39.86	39.38	0.20%	4,660,013
Dec 1, 2025	39.89	40.10	39.73	39.78	39.30	-3.68%	7,094,128
Nov 28, 2025	41.68	41.77	41.01	41.30	40.80	-1.55%	4,224,852
Nov 26, 2025	41.32	41.97	40.88	41.95	41.44	1.30%	4,011,730
Nov 25, 2025	41.54	41.92	41.30	41.41	40.91	0.68%	4,962,509
Nov 24, 2025	41.03	41.23	40.84	41.13	40.63	1.71%	3,924,287
Nov 21, 2025	40.66	40.70	40.06	40.44	39.95	0.65%	5,950,925
Nov 20, 2025	39.84	40.39	39.81	40.18	39.70	1.11%	5,491,437
Nov 19, 2025	40.14	40.28	39.67	39.74	39.26	-0.45%	4,445,825
Nov 18, 2025	40.35	40.45	39.60	39.92	39.44	-0.30%	7,978,758
Nov 17, 2025	40.00	40.28	39.85	40.04	39.56	0.81%	3,309,307
Nov 14, 2025	40.93	41.02	39.71	39.72	39.24	-1.78%	6,696,759
Nov 13, 2025	41.04	41.20	40.44	40.44	39.95	-2.51%	4,680,758
Nov 12, 2025	41.25	41.74	41.14	41.48	40.98	0.61%	3,391,110
Nov 11, 2025	41.25	41.40	41.01	41.23	40.73	1.43%	2,971,478
Nov 10, 2025	40.65	40.87	40.50	40.65	40.16	-0.20%	3,511,644
Nov 7, 2025	40.46	41.16	40.46	40.73	40.24	-0.73%	4,988,719
Nov 6, 2025	40.77	41.17	40.75	41.03	40.54	2.73%	5,558,969
Nov 5, 2025	40.73	40.79	39.90	39.94	39.46	-3.43%	7,797,350
Nov 4, 2025	41.16	41.52	41.07	41.36	40.86	0.73%	3,549,851
Nov 3, 2025	40.94	41.20	40.66	41.06	40.57	-0.85%	4,738,229
Oct 31, 2025	41.78	41.92	41.32	41.41	40.91	-1.08%	4,180,872
Oct 30, 2025	41.59	42.40	41.54	41.86	41.36	-1.67%	7,061,435
Oct 29, 2025	43.67	43.72	42.47	42.57	42.06	-2.96%	5,672,399
Oct 28, 2025	43.67	44.13	43.62	43.87	43.34	0.76%	3,334,422
Oct 27, 2025	42.95	43.61	42.63	43.54	43.02	0.93%	4,591,093

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.