Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEARCA: TMF · Real-Time Price · USD
38.92
-0.59 (-1.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
TMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.44 | 39.45 | 38.78 | 38.92 | 38.92 | -1.49% | 7,028,456 |
| Dec 4, 2025 | 39.98 | 39.98 | 39.38 | 39.51 | 39.51 | -1.54% | 4,045,767 |
| Dec 3, 2025 | 39.97 | 40.28 | 39.74 | 40.13 | 40.13 | 0.68% | 5,820,898 |
| Dec 2, 2025 | 39.57 | 40.03 | 39.38 | 39.86 | 39.86 | 0.20% | 4,660,013 |
| Dec 1, 2025 | 39.89 | 40.10 | 39.73 | 39.78 | 39.78 | -3.68% | 7,094,128 |
| Nov 28, 2025 | 41.68 | 41.77 | 41.01 | 41.30 | 41.30 | -1.55% | 4,224,852 |
| Nov 26, 2025 | 41.32 | 41.97 | 40.88 | 41.95 | 41.95 | 1.30% | 4,011,730 |
| Nov 25, 2025 | 41.54 | 41.92 | 41.30 | 41.41 | 41.41 | 0.68% | 4,962,509 |
| Nov 24, 2025 | 41.03 | 41.23 | 40.84 | 41.13 | 41.13 | 1.71% | 3,924,287 |
| Nov 21, 2025 | 40.66 | 40.70 | 40.06 | 40.44 | 40.44 | 0.65% | 5,950,925 |
| Nov 20, 2025 | 39.84 | 40.39 | 39.81 | 40.18 | 40.18 | 1.11% | 5,491,437 |
| Nov 19, 2025 | 40.14 | 40.28 | 39.67 | 39.74 | 39.74 | -0.45% | 4,445,825 |
| Nov 18, 2025 | 40.35 | 40.45 | 39.60 | 39.92 | 39.92 | -0.30% | 7,978,758 |
| Nov 17, 2025 | 40.00 | 40.28 | 39.85 | 40.04 | 40.04 | 0.81% | 3,309,307 |
| Nov 14, 2025 | 40.93 | 41.02 | 39.71 | 39.72 | 39.72 | -1.78% | 6,696,759 |
| Nov 13, 2025 | 41.04 | 41.20 | 40.44 | 40.44 | 40.44 | -2.51% | 4,680,758 |
| Nov 12, 2025 | 41.25 | 41.74 | 41.14 | 41.48 | 41.48 | 0.61% | 3,391,110 |
| Nov 11, 2025 | 41.25 | 41.40 | 41.01 | 41.23 | 41.23 | 1.43% | 2,971,478 |
| Nov 10, 2025 | 40.65 | 40.87 | 40.50 | 40.65 | 40.65 | -0.20% | 3,511,644 |
| Nov 7, 2025 | 40.46 | 41.16 | 40.46 | 40.73 | 40.73 | -0.73% | 4,988,719 |
| Nov 6, 2025 | 40.77 | 41.17 | 40.75 | 41.03 | 41.03 | 2.73% | 5,558,969 |
| Nov 5, 2025 | 40.73 | 40.79 | 39.90 | 39.94 | 39.94 | -3.43% | 7,797,350 |
| Nov 4, 2025 | 41.16 | 41.52 | 41.07 | 41.36 | 41.36 | 0.73% | 3,549,851 |
| Nov 3, 2025 | 40.94 | 41.20 | 40.66 | 41.06 | 41.06 | -0.85% | 4,738,229 |
| Oct 31, 2025 | 41.78 | 41.92 | 41.32 | 41.41 | 41.41 | -1.08% | 4,180,872 |
| Oct 30, 2025 | 41.59 | 42.40 | 41.54 | 41.86 | 41.86 | -1.67% | 7,061,435 |
| Oct 29, 2025 | 43.67 | 43.72 | 42.47 | 42.57 | 42.57 | -2.96% | 5,672,399 |
| Oct 28, 2025 | 43.67 | 44.13 | 43.62 | 43.87 | 43.87 | 0.76% | 3,334,422 |
| Oct 27, 2025 | 42.95 | 43.61 | 42.63 | 43.54 | 43.54 | 0.93% | 4,591,093 |
| Oct 24, 2025 | 43.34 | 43.35 | 42.70 | 43.14 | 43.14 | -0.05% | 4,971,923 |
| Oct 23, 2025 | 43.43 | 43.66 | 42.95 | 43.16 | 43.16 | -2.22% | 4,676,348 |
| Oct 22, 2025 | 43.97 | 44.22 | 43.73 | 44.14 | 44.14 | 0.32% | 4,457,482 |
| Oct 21, 2025 | 43.97 | 44.24 | 43.87 | 44.00 | 44.00 | 1.52% | 4,932,927 |
| Oct 20, 2025 | 43.22 | 43.37 | 42.98 | 43.34 | 43.34 | 1.07% | 3,835,335 |
| Oct 17, 2025 | 42.96 | 42.99 | 42.47 | 42.88 | 42.88 | -0.53% | 5,420,628 |
| Oct 16, 2025 | 42.00 | 43.33 | 41.89 | 43.11 | 43.11 | 2.16% | 5,959,698 |
| Oct 15, 2025 | 42.61 | 43.07 | 41.93 | 42.20 | 42.20 | -0.61% | 5,079,116 |
| Oct 14, 2025 | 42.22 | 42.55 | 41.88 | 42.46 | 42.46 | 0.90% | 5,866,102 |
| Oct 13, 2025 | 41.65 | 42.09 | 41.11 | 42.08 | 42.08 | -0.02% | 6,163,410 |
| Oct 10, 2025 | 41.30 | 42.29 | 41.19 | 42.09 | 42.09 | 4.47% | 9,767,070 |
| Oct 9, 2025 | 40.22 | 40.41 | 40.02 | 40.29 | 40.29 | -0.10% | 5,420,742 |
| Oct 8, 2025 | 40.84 | 40.86 | 40.21 | 40.33 | 40.33 | 0.20% | 4,484,482 |
| Oct 7, 2025 | 39.99 | 40.55 | 39.79 | 40.25 | 40.25 | 1.56% | 4,565,561 |
| Oct 6, 2025 | 39.70 | 40.27 | 39.59 | 39.63 | 39.63 | -2.17% | 6,331,327 |
| Oct 3, 2025 | 40.93 | 41.10 | 40.44 | 40.51 | 40.51 | -0.74% | 3,685,951 |
| Oct 2, 2025 | 40.53 | 41.03 | 40.37 | 40.81 | 40.81 | 0.77% | 4,850,050 |
| Oct 1, 2025 | 40.78 | 40.99 | 40.24 | 40.50 | 40.50 | 0.80% | 6,113,221 |
| Sep 30, 2025 | 40.61 | 41.12 | 40.01 | 40.18 | 40.18 | -0.89% | 6,383,695 |
| Sep 29, 2025 | 40.14 | 40.71 | 40.08 | 40.54 | 40.54 | 2.43% | 5,131,888 |
| Sep 26, 2025 | 39.76 | 40.38 | 39.34 | 39.58 | 39.58 | -0.45% | 4,721,245 |
| Sep 25, 2025 | 39.60 | 39.82 | 39.08 | 39.76 | 39.76 | 0.03% | 5,942,709 |
| Sep 24, 2025 | 39.92 | 40.01 | 39.41 | 39.75 | 39.75 | -1.17% | 4,710,864 |
| Sep 23, 2025 | 39.77 | 40.28 | 39.48 | 40.22 | 40.22 | 0.98% | 4,788,045 |
| Sep 22, 2025 | 39.98 | 40.11 | 39.62 | 39.83 | 39.42 | -1.19% | 6,591,681 |
| Sep 19, 2025 | 40.35 | 40.55 | 39.97 | 40.31 | 39.90 | -0.64% | 7,441,563 |
| Sep 18, 2025 | 40.62 | 40.92 | 40.13 | 40.57 | 40.16 | -3.01% | 9,878,153 |
| Sep 17, 2025 | 42.64 | 43.10 | 41.49 | 41.83 | 41.40 | -0.76% | 9,804,979 |
| Sep 16, 2025 | 41.81 | 42.37 | 41.74 | 42.15 | 41.72 | 0.50% | 6,608,331 |
| Sep 15, 2025 | 41.91 | 42.33 | 41.79 | 41.94 | 41.51 | 0.70% | 4,115,623 |
| Sep 12, 2025 | 41.47 | 41.69 | 41.03 | 41.65 | 41.23 | -1.21% | 5,419,064 |
| Sep 11, 2025 | 41.63 | 42.41 | 41.63 | 42.16 | 41.73 | 1.76% | 9,264,990 |
| Sep 10, 2025 | 40.96 | 41.85 | 40.67 | 41.43 | 41.01 | 1.82% | 6,965,879 |
| Sep 9, 2025 | 41.00 | 41.17 | 40.41 | 40.69 | 40.28 | -1.67% | 7,658,635 |
| Sep 8, 2025 | 40.68 | 41.46 | 40.61 | 41.38 | 40.96 | 3.89% | 11,374,850 |
| Sep 5, 2025 | 39.42 | 39.91 | 39.31 | 39.83 | 39.42 | 4.54% | 14,302,067 |
| Sep 4, 2025 | 37.88 | 38.15 | 37.32 | 38.10 | 37.71 | 2.20% | 7,546,348 |
| Sep 3, 2025 | 36.52 | 37.62 | 36.48 | 37.28 | 36.90 | 3.10% | 9,657,515 |
| Sep 2, 2025 | 36.14 | 36.41 | 35.97 | 36.16 | 35.79 | -2.09% | 10,175,741 |
| Aug 29, 2025 | 37.20 | 37.32 | 36.79 | 36.93 | 36.55 | -2.33% | 8,469,853 |
| Aug 28, 2025 | 37.26 | 37.88 | 37.10 | 37.81 | 37.43 | 2.02% | 7,191,570 |
| Aug 27, 2025 | 36.47 | 37.13 | 36.30 | 37.06 | 36.68 | -0.40% | 10,083,465 |
| Aug 26, 2025 | 36.95 | 37.29 | 36.59 | 37.21 | 36.83 | -0.35% | 8,288,220 |
| Aug 25, 2025 | 37.25 | 37.64 | 37.15 | 37.34 | 36.96 | -0.77% | 5,626,471 |
| Aug 22, 2025 | 37.38 | 37.98 | 37.23 | 37.63 | 37.25 | 2.03% | 11,096,239 |
| Aug 21, 2025 | 37.05 | 37.22 | 36.49 | 36.88 | 36.50 | -1.47% | 7,153,644 |
| Aug 20, 2025 | 37.11 | 37.59 | 37.09 | 37.43 | 37.05 | 0.54% | 5,444,822 |
| Aug 19, 2025 | 36.97 | 37.35 | 36.96 | 37.23 | 36.85 | 1.72% | 5,211,816 |
| Aug 18, 2025 | 37.03 | 37.10 | 36.40 | 36.60 | 36.23 | -0.87% | 5,786,571 |
| Aug 15, 2025 | 37.26 | 37.43 | 36.74 | 36.92 | 36.54 | -2.12% | 7,123,153 |
| Aug 14, 2025 | 38.39 | 38.41 | 37.60 | 37.72 | 37.34 | -2.48% | 7,343,224 |
| Aug 13, 2025 | 38.35 | 38.82 | 38.33 | 38.68 | 38.29 | 2.57% | 5,584,324 |
| Aug 12, 2025 | 37.66 | 37.75 | 37.20 | 37.71 | 37.33 | -1.49% | 9,242,604 |
| Aug 11, 2025 | 38.50 | 38.67 | 38.16 | 38.28 | 37.89 | 0.21% | 3,916,305 |
| Aug 8, 2025 | 38.28 | 38.33 | 38.02 | 38.20 | 37.81 | -1.50% | 5,667,108 |
| Aug 7, 2025 | 39.04 | 39.50 | 38.64 | 38.78 | 38.39 | -0.31% | 6,331,765 |
| Aug 6, 2025 | 38.97 | 39.25 | 37.75 | 38.90 | 38.50 | -1.74% | 9,319,257 |
| Aug 5, 2025 | 39.00 | 39.79 | 38.90 | 39.59 | 39.19 | 0.99% | 5,937,253 |
| Aug 4, 2025 | 39.17 | 39.38 | 38.73 | 39.20 | 38.80 | 0.54% | 10,666,691 |
| Aug 1, 2025 | 38.63 | 39.11 | 38.56 | 38.99 | 38.59 | 4.20% | 15,434,534 |
| Jul 31, 2025 | 37.69 | 38.03 | 37.33 | 37.42 | 37.04 | 0.54% | 7,758,823 |
| Jul 30, 2025 | 37.22 | 37.48 | 36.96 | 37.22 | 36.84 | -1.98% | 7,103,121 |
| Jul 29, 2025 | 36.59 | 37.97 | 36.55 | 37.97 | 37.58 | 4.92% | 9,336,148 |
| Jul 28, 2025 | 36.28 | 36.58 | 36.11 | 36.19 | 35.82 | -1.82% | 5,831,686 |
| Jul 25, 2025 | 36.09 | 36.88 | 35.99 | 36.86 | 36.48 | 1.74% | 5,181,746 |
| Jul 24, 2025 | 35.80 | 36.67 | 35.76 | 36.23 | 35.86 | -0.49% | 5,982,416 |
| Jul 23, 2025 | 36.45 | 36.65 | 36.12 | 36.41 | 36.04 | -1.65% | 6,205,400 |
| Jul 22, 2025 | 36.62 | 37.36 | 36.54 | 37.02 | 36.64 | 1.70% | 6,147,119 |
| Jul 21, 2025 | 36.67 | 37.03 | 36.35 | 36.40 | 36.03 | 2.62% | 8,038,885 |
| Jul 18, 2025 | 35.71 | 35.74 | 35.31 | 35.47 | 35.11 | 0.28% | 5,194,422 |
| Jul 17, 2025 | 35.48 | 35.81 | 35.20 | 35.37 | 35.01 | 0.06% | 6,765,811 |