Direxion Daily 20+ Year Treasury Bear 3x Shares (TMV)

TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	37.87	38.08	36.96	37.17	37.17	-2.26%	1,684,980
Jan 20, 2026	38.05	38.16	37.56	38.03	38.03	3.99%	1,895,721
Jan 16, 2026	36.18	36.68	35.95	36.57	36.57	1.87%	1,393,907
Jan 15, 2026	35.52	35.90	35.47	35.90	35.90	0.08%	813,583
Jan 14, 2026	36.40	36.40	35.74	35.87	35.87	-1.70%	1,270,908
Jan 13, 2026	36.42	36.83	36.38	36.49	36.49	-0.41%	1,183,040
Jan 12, 2026	36.85	36.98	36.36	36.64	36.64	0.91%	798,874
Jan 9, 2026	37.11	37.33	36.25	36.31	36.31	-1.89%	1,310,205
Jan 8, 2026	37.03	37.13	36.76	37.01	37.01	1.65%	776,411
Jan 7, 2026	36.38	36.82	36.17	36.41	36.41	-1.70%	1,233,074
Jan 6, 2026	37.25	37.55	37.00	37.04	37.04	0.54%	727,887
Jan 5, 2026	37.20	37.26	36.78	36.84	36.84	-1.37%	803,528
Jan 2, 2026	36.90	37.38	36.90	37.35	37.35	0.51%	1,278,903
Dec 31, 2025	36.52	37.18	36.24	37.16	37.16	2.57%	1,965,427
Dec 30, 2025	36.42	36.49	36.05	36.23	36.23	0.53%	604,451
Dec 29, 2025	36.12	36.32	35.99	36.04	36.04	-0.99%	603,856
Dec 26, 2025	35.96	36.55	35.86	36.40	36.40	1.05%	642,075
Dec 24, 2025	36.34	36.46	35.94	36.02	36.02	-1.61%	575,559
Dec 23, 2025	37.15	37.21	36.53	36.61	36.61	-0.81%	883,365
Dec 22, 2025	36.83	37.03	36.79	36.91	36.79	0.46%	560,601
Dec 19, 2025	36.63	36.81	36.40	36.74	36.62	1.41%	685,969
Dec 18, 2025	36.30	36.38	36.01	36.23	36.12	-1.23%	1,003,911
Dec 17, 2025	36.91	36.96	36.48	36.68	36.56	0.38%	809,400
Dec 16, 2025	37.49	37.50	36.54	36.54	36.42	-1.72%	1,098,195
Dec 15, 2025	36.80	37.20	36.59	37.18	37.06	-0.24%	1,464,928
Dec 12, 2025	37.19	37.44	37.07	37.27	37.15	3.13%	1,068,144
Dec 11, 2025	35.55	36.18	35.39	36.14	36.03	0.25%	1,170,991
Dec 10, 2025	36.40	36.57	35.75	36.05	35.94	-1.02%	1,757,060
Dec 9, 2025	35.94	36.55	35.93	36.42	36.31	-0.16%	1,170,693
Dec 8, 2025	36.12	36.89	36.12	36.48	36.36	0.91%	1,071,401
Dec 5, 2025	35.67	36.29	35.67	36.15	36.04	1.57%	1,588,355
Dec 4, 2025	35.20	35.71	35.19	35.59	35.48	1.57%	703,660
Dec 3, 2025	35.17	35.38	34.90	35.04	34.93	-0.71%	908,043
Dec 2, 2025	35.56	35.69	35.12	35.29	35.18	-0.06%	818,439
Dec 1, 2025	35.23	35.40	35.08	35.31	35.20	3.67%	902,514
Nov 28, 2025	33.76	34.32	33.70	34.06	33.95	1.58%	861,981
Nov 26, 2025	34.06	34.41	33.53	33.53	33.42	-1.27%	1,003,544
Nov 25, 2025	33.88	34.06	33.53	33.96	33.85	-0.67%	1,514,043
Nov 24, 2025	34.28	34.45	34.13	34.19	34.08	-1.64%	1,085,149
Nov 21, 2025	34.62	35.14	34.57	34.76	34.65	-0.83%	1,443,284
Nov 20, 2025	35.31	35.31	34.83	35.05	34.94	-0.99%	1,741,822
Nov 19, 2025	35.05	35.48	34.93	35.40	35.29	0.45%	1,206,749
Nov 18, 2025	34.87	35.52	34.77	35.24	35.13	0.28%	1,015,662
Nov 17, 2025	35.15	35.29	34.92	35.14	35.03	-0.73%	889,000
Nov 14, 2025	34.35	35.40	34.28	35.40	35.29	1.96%	1,337,229
Nov 13, 2025	34.27	34.85	34.15	34.72	34.61	2.39%	1,397,173
Nov 12, 2025	34.09	34.20	33.70	33.91	33.80	-0.56%	1,038,731
Nov 11, 2025	34.10	34.29	33.96	34.10	33.99	-1.42%	707,474
Nov 10, 2025	34.62	34.73	34.42	34.59	34.48	0.35%	991,511
Nov 7, 2025	34.74	34.74	34.17	34.47	34.36	0.64%	821,942

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.