Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEARCA: TMF · Real-Time Price · USD
39.90
-0.40 (-0.99%)
At close: Mar 4, 2026, 4:00 PM EST
39.34
-0.56 (-1.40%)
Pre-market: Mar 5, 2026, 6:25 AM EST
TMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 40.07 | 40.30 | 39.84 | 39.90 | 39.90 | -0.99% | 4,266,694 |
| Mar 3, 2026 | 39.68 | 40.61 | 39.63 | 40.30 | 40.30 | -0.57% | 6,757,661 |
| Mar 2, 2026 | 41.02 | 41.07 | 40.21 | 40.53 | 40.53 | -2.97% | 5,979,509 |
| Feb 27, 2026 | 41.64 | 41.88 | 41.47 | 41.77 | 41.77 | 1.61% | 5,912,317 |
| Feb 26, 2026 | 40.84 | 41.18 | 40.82 | 41.11 | 41.11 | 1.23% | 3,550,497 |
| Feb 25, 2026 | 40.36 | 40.88 | 40.36 | 40.61 | 40.61 | 0.12% | 3,587,497 |
| Feb 24, 2026 | 40.67 | 40.82 | 40.46 | 40.56 | 40.56 | 0.35% | 4,335,895 |
| Feb 23, 2026 | 40.15 | 40.77 | 40.15 | 40.42 | 40.42 | 1.02% | 5,582,940 |
| Feb 20, 2026 | 40.39 | 40.41 | 39.37 | 40.01 | 40.01 | -0.79% | 6,768,721 |
| Feb 19, 2026 | 40.03 | 40.45 | 39.97 | 40.33 | 40.33 | 0.32% | 3,245,971 |
| Feb 18, 2026 | 40.40 | 40.65 | 40.15 | 40.20 | 40.20 | -1.25% | 4,902,328 |
| Feb 17, 2026 | 40.77 | 41.00 | 40.54 | 40.71 | 40.71 | 0.72% | 4,861,363 |
| Feb 13, 2026 | 40.33 | 40.59 | 40.22 | 40.42 | 40.42 | 1.40% | 8,446,754 |
| Feb 12, 2026 | 38.72 | 39.93 | 38.72 | 39.86 | 39.86 | 4.07% | 7,584,507 |
| Feb 11, 2026 | 38.30 | 38.89 | 38.17 | 38.30 | 38.30 | -1.69% | 6,947,066 |
| 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 |
| Nov 26, 2025 | 41.32 | 41.97 | 40.88 | 41.95 | 41.44 | 1.30% | 4,011,730 |
| Nov 25, 2025 | 41.54 | 41.92 | 41.30 | 41.41 | 40.91 | 0.68% | 4,962,509 |
| Nov 24, 2025 | 41.03 | 41.23 | 40.84 | 41.13 | 40.63 | 1.71% | 3,924,287 |
| Nov 21, 2025 | 40.66 | 40.70 | 40.06 | 40.44 | 39.95 | 0.65% | 5,950,925 |
| Nov 20, 2025 | 39.84 | 40.39 | 39.81 | 40.18 | 39.70 | 1.11% | 5,491,437 |
| Nov 19, 2025 | 40.14 | 40.28 | 39.67 | 39.74 | 39.26 | -0.45% | 4,445,825 |
| Nov 18, 2025 | 40.35 | 40.45 | 39.60 | 39.92 | 39.44 | -0.30% | 7,978,758 |
| Nov 17, 2025 | 40.00 | 40.28 | 39.85 | 40.04 | 39.56 | 0.81% | 3,309,307 |
| Nov 14, 2025 | 40.93 | 41.02 | 39.71 | 39.72 | 39.24 | -1.78% | 6,696,759 |
| Nov 13, 2025 | 41.04 | 41.20 | 40.44 | 40.44 | 39.95 | -2.51% | 4,680,758 |
| Nov 12, 2025 | 41.25 | 41.74 | 41.14 | 41.48 | 40.98 | 0.61% | 3,391,110 |
| Nov 11, 2025 | 41.25 | 41.40 | 41.01 | 41.23 | 40.73 | 1.43% | 2,971,478 |
| Nov 10, 2025 | 40.65 | 40.87 | 40.50 | 40.65 | 40.16 | -0.20% | 3,511,644 |
| Nov 7, 2025 | 40.46 | 41.16 | 40.46 | 40.73 | 40.24 | -0.73% | 4,988,719 |
| Nov 6, 2025 | 40.77 | 41.17 | 40.75 | 41.03 | 40.54 | 2.73% | 5,558,969 |
| Nov 5, 2025 | 40.73 | 40.79 | 39.90 | 39.94 | 39.46 | -3.43% | 7,797,350 |
| Nov 4, 2025 | 41.16 | 41.52 | 41.07 | 41.36 | 40.86 | 0.73% | 3,549,851 |
| Nov 3, 2025 | 40.94 | 41.20 | 40.66 | 41.06 | 40.57 | -0.85% | 4,738,229 |
| Oct 31, 2025 | 41.78 | 41.92 | 41.32 | 41.41 | 40.91 | -1.08% | 4,180,872 |
| Oct 30, 2025 | 41.59 | 42.40 | 41.54 | 41.86 | 41.36 | -1.67% | 7,061,435 |
| Oct 29, 2025 | 43.67 | 43.72 | 42.47 | 42.57 | 42.06 | -2.96% | 5,672,399 |
| Oct 28, 2025 | 43.67 | 44.13 | 43.62 | 43.87 | 43.34 | 0.76% | 3,334,422 |
| Oct 27, 2025 | 42.95 | 43.61 | 42.63 | 43.54 | 43.02 | 0.93% | 4,591,093 |
| Oct 24, 2025 | 43.34 | 43.35 | 42.70 | 43.14 | 42.62 | -0.05% | 4,971,923 |
| Oct 23, 2025 | 43.43 | 43.66 | 42.95 | 43.16 | 42.64 | -2.22% | 4,676,348 |
| Oct 22, 2025 | 43.97 | 44.22 | 43.73 | 44.14 | 43.61 | 0.32% | 4,457,482 |
| Oct 21, 2025 | 43.97 | 44.24 | 43.87 | 44.00 | 43.47 | 1.52% | 4,932,927 |
| Oct 20, 2025 | 43.22 | 43.37 | 42.98 | 43.34 | 42.82 | 1.07% | 3,835,335 |
| Oct 17, 2025 | 42.96 | 42.99 | 42.47 | 42.88 | 42.36 | -0.53% | 5,420,628 |
| Oct 16, 2025 | 42.00 | 43.33 | 41.89 | 43.11 | 42.59 | 2.16% | 5,959,698 |
| Oct 15, 2025 | 42.61 | 43.07 | 41.93 | 42.20 | 41.69 | -0.61% | 5,079,116 |
| Oct 14, 2025 | 42.22 | 42.55 | 41.88 | 42.46 | 41.95 | 0.90% | 5,866,102 |
| Oct 13, 2025 | 41.65 | 42.09 | 41.11 | 42.08 | 41.57 | -0.02% | 6,163,410 |
| Oct 10, 2025 | 41.30 | 42.29 | 41.19 | 42.09 | 41.58 | 4.47% | 9,767,070 |
| Oct 9, 2025 | 40.22 | 40.41 | 40.02 | 40.29 | 39.80 | -0.10% | 5,420,742 |