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

TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.