Direxion Daily 7-10 Year Treasury Bear 3x Shares (TYO)
NYSEARCA: TYO · Real-Time Price · USD
13.21
+0.13 (0.98%)
At close: Oct 6, 2025, 4:00 PM EDT
13.21
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
TYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.19 | 13.19 | 13.14 | 13.19 | - | 0.83% | 3,804 |
| Oct 3, 2025 | 12.99 | 13.08 | 12.99 | 13.08 | 13.08 | 0.85% | 5,316 |
| Oct 2, 2025 | 13.02 | 13.07 | 12.95 | 12.97 | 12.97 | -0.61% | 46,777 |
| Oct 1, 2025 | 12.97 | 13.08 | 12.97 | 13.05 | 13.05 | -0.91% | 9,972 |
| Sep 30, 2025 | 13.11 | 13.17 | 13.04 | 13.17 | 13.17 | 0.23% | 9,970 |
| Sep 29, 2025 | 13.16 | 13.20 | 13.12 | 13.14 | 13.14 | -0.83% | 15,535 |
| Sep 26, 2025 | 13.23 | 13.27 | 13.19 | 13.25 | 13.25 | 0.34% | 6,962 |
| Sep 25, 2025 | 13.20 | 13.28 | 13.20 | 13.21 | 13.21 | 0.88% | 69,619 |
| Sep 24, 2025 | 13.03 | 13.11 | 13.03 | 13.09 | 13.09 | 0.65% | 40,740 |
| Sep 23, 2025 | 13.08 | 13.09 | 13.00 | 13.01 | 13.01 | -1.63% | 8,240 |
| Sep 22, 2025 | 13.14 | 13.22 | 13.14 | 13.22 | 13.12 | 0.46% | 6,354 |
| Sep 19, 2025 | 13.17 | 13.19 | 13.11 | 13.16 | 13.06 | 0.30% | 48,280 |
| Sep 18, 2025 | 13.11 | 13.17 | 13.05 | 13.12 | 13.02 | 1.23% | 45,257 |
| Sep 17, 2025 | 12.86 | 13.00 | 12.75 | 12.96 | 12.86 | 0.69% | 30,418 |
| Sep 16, 2025 | 12.87 | 12.90 | 12.84 | 12.87 | 12.78 | -0.18% | 3,687 |
| Sep 15, 2025 | 12.87 | 12.90 | 12.86 | 12.89 | 12.80 | -0.46% | 9,398 |
| Sep 12, 2025 | 12.94 | 12.99 | 12.93 | 12.95 | 12.86 | 1.09% | 13,807 |
| Sep 11, 2025 | 12.80 | 12.87 | 12.75 | 12.81 | 12.72 | -0.28% | 6,183 |
| Sep 10, 2025 | 12.90 | 12.93 | 12.83 | 12.85 | 12.76 | -0.93% | 12,169 |
| Sep 9, 2025 | 12.92 | 12.99 | 12.90 | 12.97 | 12.87 | 0.86% | 48,239 |
| Sep 8, 2025 | 12.93 | 12.93 | 12.86 | 12.86 | 12.77 | -0.85% | 3,460 |
| Sep 5, 2025 | 12.91 | 12.99 | 12.88 | 12.97 | 12.87 | -1.29% | 19,778 |
| Sep 4, 2025 | 13.22 | 13.27 | 13.13 | 13.14 | 13.04 | -1.65% | 74,573 |
| Sep 3, 2025 | 13.48 | 13.50 | 13.29 | 13.36 | 13.26 | -0.96% | 84,128 |
| Sep 2, 2025 | 13.53 | 13.53 | 13.46 | 13.49 | 13.39 | 1.22% | 11,646 |
| Aug 29, 2025 | 13.34 | 13.37 | 13.29 | 13.33 | 13.23 | 0.21% | 4,756 |
| Aug 28, 2025 | 13.39 | 13.39 | 13.27 | 13.30 | 13.20 | -0.60% | 4,036 |
| Aug 27, 2025 | 13.48 | 13.51 | 13.35 | 13.38 | 13.28 | -0.30% | 2,026 |
| Aug 26, 2025 | 13.49 | 13.55 | 13.42 | 13.42 | 13.32 | -0.70% | 1,664 |
| Aug 25, 2025 | 13.53 | 13.54 | 13.47 | 13.52 | 13.42 | 0.52% | 4,054 |
| Aug 22, 2025 | 13.61 | 13.61 | 13.43 | 13.45 | 13.35 | -1.61% | 9,375 |
| Aug 21, 2025 | 13.60 | 13.69 | 13.60 | 13.67 | 13.56 | 1.03% | 10,472 |
| Aug 20, 2025 | 13.58 | 13.58 | 13.44 | 13.53 | 13.43 | -0.62% | 6,563 |
| Aug 19, 2025 | 13.62 | 13.62 | 13.56 | 13.61 | 13.51 | -0.57% | 12,227 |
| Aug 18, 2025 | 13.61 | 13.70 | 13.61 | 13.69 | 13.59 | 0.50% | 6,932 |
| Aug 15, 2025 | 13.57 | 13.67 | 13.57 | 13.62 | 13.52 | 0.53% | 5,227 |
| Aug 14, 2025 | 13.46 | 13.58 | 13.46 | 13.55 | 13.45 | 1.03% | 7,181 |
| Aug 13, 2025 | 13.41 | 13.41 | 13.36 | 13.41 | 13.31 | -1.03% | 8,246 |
| Aug 12, 2025 | 13.60 | 13.61 | 13.54 | 13.55 | 13.45 | 0.44% | 6,544 |
| Aug 11, 2025 | 13.53 | 13.56 | 13.49 | 13.49 | 13.39 | -0.37% | 8,382 |
| Aug 8, 2025 | 13.46 | 13.57 | 13.46 | 13.54 | 13.44 | 0.97% | 16,754 |
| Aug 7, 2025 | 13.38 | 13.44 | 13.36 | 13.41 | 13.31 | 0.15% | 2,048 |
| Aug 6, 2025 | 13.39 | 13.45 | 13.36 | 13.39 | 13.29 | 0.41% | 5,794 |
| Aug 5, 2025 | 13.39 | 13.39 | 13.33 | 13.34 | 13.24 | 0.26% | 2,672 |
| Aug 4, 2025 | 13.33 | 13.41 | 13.30 | 13.30 | 13.20 | -0.52% | 5,059 |
| Aug 1, 2025 | 13.47 | 13.47 | 13.32 | 13.37 | 13.27 | -3.33% | 14,901 |
| Jul 31, 2025 | 13.81 | 13.84 | 13.72 | 13.83 | 13.73 | 0.07% | 3,063 |
| Jul 30, 2025 | 13.84 | 13.84 | 13.74 | 13.82 | 13.72 | 0.88% | 7,142 |
| Jul 29, 2025 | 13.86 | 13.86 | 13.68 | 13.70 | 13.60 | -1.86% | 11,156 |
| Jul 28, 2025 | 13.96 | 13.97 | 13.87 | 13.96 | 13.86 | 0.79% | 12,441 |