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

TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	41.47	41.69	41.03	41.63	-	-1.26%	5,052,229
Sep 11, 2025	41.63	42.41	41.63	42.16	42.16	1.76%	9,264,990
Sep 10, 2025	40.96	41.85	40.67	41.43	41.43	1.82%	6,965,879
Sep 9, 2025	41.00	41.17	40.41	40.69	40.69	-1.67%	7,658,635
Sep 8, 2025	40.68	41.46	40.61	41.38	41.38	3.89%	11,374,850
Sep 5, 2025	39.42	39.91	39.31	39.83	39.83	4.54%	14,302,067
Sep 4, 2025	37.88	38.15	37.32	38.10	38.10	2.20%	7,546,348
Sep 3, 2025	36.52	37.62	36.48	37.28	37.28	3.10%	9,506,434
Sep 2, 2025	36.14	36.41	35.97	36.16	36.16	-2.09%	10,175,741
Aug 29, 2025	37.20	37.32	36.79	36.93	36.93	-2.33%	8,469,853
Aug 28, 2025	37.26	37.88	37.10	37.81	37.81	2.02%	7,191,570
Aug 27, 2025	36.47	37.13	36.30	37.06	37.06	-0.40%	10,083,465
Aug 26, 2025	36.95	37.29	36.59	37.21	37.21	-0.35%	8,288,220
Aug 25, 2025	37.25	37.64	37.15	37.34	37.34	-0.77%	5,626,471
Aug 22, 2025	37.38	37.98	37.23	37.63	37.63	2.03%	11,096,239
Aug 21, 2025	37.05	37.22	36.49	36.88	36.88	-1.47%	7,153,644
Aug 20, 2025	37.11	37.59	37.09	37.43	37.43	0.54%	5,444,822
Aug 19, 2025	36.97	37.35	36.96	37.23	37.23	1.72%	5,211,816
Aug 18, 2025	37.03	37.10	36.40	36.60	36.60	-0.87%	5,786,571
Aug 15, 2025	37.26	37.43	36.74	36.92	36.92	-2.12%	7,123,153
Aug 14, 2025	38.39	38.41	37.60	37.72	37.72	-2.48%	7,343,224
Aug 13, 2025	38.35	38.82	38.33	38.68	38.68	2.57%	5,584,324
Aug 12, 2025	37.66	37.75	37.20	37.71	37.71	-1.49%	9,242,604
Aug 11, 2025	38.50	38.67	38.16	38.28	38.28	0.21%	3,916,305
Aug 8, 2025	38.28	38.33	38.02	38.20	38.20	-1.50%	5,667,108
Aug 7, 2025	39.04	39.50	38.64	38.78	38.78	-0.31%	6,331,765
Aug 6, 2025	38.97	39.25	37.75	38.90	38.90	-1.74%	9,319,257
Aug 5, 2025	39.00	39.79	38.90	39.59	39.59	0.99%	5,937,253
Aug 4, 2025	39.17	39.38	38.73	39.20	39.20	0.54%	10,666,691
Aug 1, 2025	38.63	39.11	38.56	38.99	38.99	4.20%	15,434,534
Jul 31, 2025	37.69	38.03	37.33	37.42	37.42	0.54%	7,758,823
Jul 30, 2025	37.22	37.48	36.96	37.22	37.22	-1.98%	7,103,121
Jul 29, 2025	36.59	37.97	36.55	37.97	37.97	4.92%	9,336,148
Jul 28, 2025	36.28	36.58	36.11	36.19	36.19	-1.82%	5,831,686
Jul 25, 2025	36.09	36.88	35.99	36.86	36.86	1.74%	5,181,746
Jul 24, 2025	35.80	36.67	35.76	36.23	36.23	-0.49%	5,982,416
Jul 23, 2025	36.45	36.65	36.12	36.41	36.41	-1.65%	6,205,400
Jul 22, 2025	36.62	37.36	36.54	37.02	37.02	1.70%	6,147,119
Jul 21, 2025	36.67	37.03	36.35	36.40	36.40	2.62%	8,038,885
Jul 18, 2025	35.71	35.74	35.31	35.47	35.47	0.28%	5,194,422
Jul 17, 2025	35.48	35.81	35.20	35.37	35.37	0.06%	6,765,811
Jul 16, 2025	35.57	36.04	34.24	35.35	35.35	0.26%	16,843,477
Jul 15, 2025	36.37	36.39	35.12	35.26	35.26	-2.25%	11,431,508
Jul 14, 2025	35.93	36.35	35.65	36.07	36.07	-0.41%	7,201,189
Jul 11, 2025	36.83	36.88	36.07	36.22	36.22	-4.23%	9,022,921
Jul 10, 2025	37.63	37.93	37.19	37.82	37.82	0.21%	6,853,440
Jul 9, 2025	36.82	37.76	36.82	37.74	37.74	2.95%	6,689,026
Jul 8, 2025	36.07	36.66	35.90	36.66	36.66	-0.38%	8,560,535
Jul 7, 2025	37.35	37.36	36.53	36.80	36.80	-3.08%	8,954,190
Jul 3, 2025	38.13	38.33	37.76	37.97	37.97	-1.94%	9,240,377

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.