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

TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	36.84	37.31	36.57	36.97	-	0.08%	7,745,107
May 29, 2025	36.46	37.07	36.30	36.94	36.94	2.81%	10,366,509
May 28, 2025	36.00	36.18	35.47	35.93	35.93	-1.62%	7,915,544
May 27, 2025	35.96	36.79	35.73	36.52	36.52	4.37%	11,699,045
May 23, 2025	35.26	35.31	34.69	34.99	34.99	0.32%	11,509,479
May 22, 2025	33.79	34.88	33.51	34.88	34.88	1.45%	16,592,300
May 21, 2025	35.26	35.72	34.10	34.38	34.38	-5.00%	21,648,878
May 20, 2025	36.20	36.43	35.73	36.19	36.19	-2.27%	11,185,531
May 19, 2025	35.57	37.10	35.43	37.03	37.03	-0.96%	15,145,847
May 16, 2025	38.09	38.12	37.21	37.39	37.39	0.81%	10,676,353
May 15, 2025	36.54	37.41	36.35	37.09	37.09	2.46%	12,452,726
May 14, 2025	36.74	36.86	36.01	36.20	36.20	-1.92%	13,234,703
May 13, 2025	37.21	37.41	36.41	36.91	36.91	-1.39%	15,567,416
May 12, 2025	37.52	38.07	37.31	37.43	37.43	-2.68%	10,749,905
May 9, 2025	38.38	38.78	38.28	38.46	38.46	0.31%	4,682,349
May 8, 2025	39.76	39.84	38.29	38.34	38.34	-3.21%	7,185,626
May 7, 2025	39.67	40.04	39.53	39.61	39.61	1.36%	6,078,494
May 6, 2025	38.19	39.15	37.98	39.08	39.08	0.83%	5,993,373
May 5, 2025	38.92	39.01	38.24	38.76	38.76	-1.97%	5,706,937
May 2, 2025	39.43	39.93	39.21	39.54	39.54	-3.04%	9,091,300
May 1, 2025	41.62	41.64	40.28	40.78	40.78	-1.97%	8,499,873
Apr 30, 2025	41.92	42.26	41.26	41.60	41.60	-1.96%	9,852,148
Apr 29, 2025	41.27	42.48	41.24	42.43	42.43	2.39%	4,540,410
Apr 28, 2025	40.39	41.56	40.33	41.44	41.44	2.04%	4,443,473
Apr 25, 2025	40.75	41.00	40.32	40.61	40.61	1.91%	5,539,155
Apr 24, 2025	39.58	40.00	39.24	39.85	39.85	2.87%	4,863,040
Apr 23, 2025	40.72	40.93	38.47	38.74	38.74	2.87%	10,360,578
Apr 22, 2025	38.05	38.29	37.48	37.66	37.66	1.62%	5,646,223
Apr 21, 2025	37.84	38.41	36.97	37.06	37.06	-5.22%	7,827,077
Apr 17, 2025	39.77	39.96	38.64	39.10	39.10	-2.71%	8,177,257
Apr 16, 2025	39.47	40.40	39.02	40.19	40.19	1.77%	7,940,495
Apr 15, 2025	38.63	39.98	38.45	39.49	39.49	1.05%	7,937,610
Apr 14, 2025	38.99	39.38	38.21	39.08	39.08	2.01%	10,586,948
Apr 11, 2025	36.96	38.83	35.87	38.31	38.31	1.43%	23,849,176
Apr 10, 2025	39.56	40.16	37.64	37.77	37.77	-8.28%	17,198,351
Apr 9, 2025	38.89	41.18	37.06	41.18	41.18	1.91%	33,110,070
Apr 8, 2025	41.79	43.08	40.25	40.41	40.41	-5.69%	18,090,039
Apr 7, 2025	45.60	46.13	42.50	42.85	42.85	-9.18%	21,105,840
Apr 4, 2025	48.30	48.98	47.13	47.18	47.18	3.24%	18,088,625
Apr 3, 2025	46.68	46.98	45.70	45.70	45.70	1.44%	11,238,854
Apr 2, 2025	46.47	46.47	43.97	45.05	45.05	-0.20%	7,638,096
Apr 1, 2025	44.81	45.78	44.79	45.14	45.14	2.59%	7,170,855
Mar 31, 2025	44.36	44.48	43.12	44.00	44.00	2.80%	6,369,601
Mar 28, 2025	42.45	43.08	42.35	42.80	42.80	3.91%	6,629,750
Mar 27, 2025	41.02	41.30	40.76	41.19	41.19	-0.94%	4,930,208
Mar 26, 2025	41.84	42.11	41.42	41.58	41.58	-1.93%	5,967,449
Mar 25, 2025	42.10	42.85	42.03	42.40	42.40	-0.68%	4,967,170
Mar 24, 2025	43.34	43.42	42.60	42.69	42.40	-3.15%	6,019,786
Mar 21, 2025	44.99	45.14	43.95	44.08	43.78	-1.96%	5,022,333
Mar 20, 2025	46.31	46.37	44.77	44.96	44.66	0.33%	6,176,101

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.