Direxion Daily 20+ Year Treasury Bear 3x Shares (TMV)
NYSEARCA: TMV · Real-Time Price · USD
35.42
+0.42 (1.20%)
Mar 6, 2026, 4:00 PM EST - Market closed
TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.62 | 35.98 | 34.91 | 35.42 | 35.42 | 1.20% | 1,052,446 |
| Mar 5, 2026 | 35.25 | 35.35 | 34.86 | 35.00 | 35.00 | 1.19% | 1,138,454 |
| Mar 4, 2026 | 34.42 | 34.66 | 34.27 | 34.59 | 34.59 | 0.96% | 956,986 |
| Mar 3, 2026 | 34.77 | 34.82 | 34.00 | 34.26 | 34.26 | 0.65% | 1,324,606 |
| Mar 2, 2026 | 33.65 | 34.32 | 33.63 | 34.04 | 34.04 | 2.78% | 1,103,902 |
| Feb 27, 2026 | 33.20 | 33.32 | 33.00 | 33.12 | 33.12 | -1.40% | 945,572 |
| Feb 26, 2026 | 33.84 | 33.86 | 33.55 | 33.59 | 33.59 | -1.23% | 655,994 |
| Feb 25, 2026 | 34.22 | 34.22 | 33.81 | 34.01 | 34.01 | 0.03% | 450,416 |
| Feb 24, 2026 | 33.93 | 34.14 | 33.84 | 34.00 | 34.00 | -0.47% | 616,763 |
| Feb 23, 2026 | 34.39 | 34.40 | 33.88 | 34.16 | 34.16 | -1.01% | 613,346 |
| Feb 20, 2026 | 34.18 | 35.07 | 34.18 | 34.51 | 34.51 | 0.88% | 1,081,477 |
| Feb 19, 2026 | 34.50 | 34.53 | 34.12 | 34.21 | 34.21 | -0.38% | 563,965 |
| Feb 18, 2026 | 34.15 | 34.38 | 33.96 | 34.34 | 34.34 | 1.18% | 699,780 |
| Feb 17, 2026 | 33.89 | 34.05 | 33.65 | 33.94 | 33.94 | -0.56% | 605,726 |
| Feb 13, 2026 | 34.21 | 34.31 | 34.00 | 34.13 | 34.13 | -1.33% | 1,291,389 |
| Feb 12, 2026 | 35.66 | 35.68 | 34.55 | 34.59 | 34.59 | -4.02% | 1,106,880 |
| Feb 11, 2026 | 36.07 | 36.17 | 35.54 | 36.04 | 36.04 | 1.69% | 1,073,784 |
| Feb 10, 2026 | 35.81 | 35.83 | 35.44 | 35.44 | 35.44 | -3.49% | 1,013,046 |
| Feb 9, 2026 | 37.09 | 37.31 | 36.64 | 36.72 | 36.72 | 0.05% | 582,249 |
| Feb 6, 2026 | 36.77 | 37.09 | 36.69 | 36.70 | 36.70 | -0.11% | 564,923 |
| Feb 5, 2026 | 37.41 | 37.65 | 36.71 | 36.74 | 36.74 | -3.06% | 1,179,190 |
| Feb 4, 2026 | 37.81 | 38.03 | 37.61 | 37.90 | 37.90 | 0.69% | 876,065 |
| Feb 3, 2026 | 38.00 | 38.06 | 37.61 | 37.64 | 37.64 | -0.63% | 1,166,587 |
| Feb 2, 2026 | 37.27 | 37.88 | 37.24 | 37.88 | 37.88 | 1.07% | 1,901,928 |
| Jan 30, 2026 | 37.24 | 37.55 | 36.99 | 37.48 | 37.48 | 1.65% | 1,091,428 |
| Jan 29, 2026 | 37.46 | 37.56 | 36.73 | 36.87 | 36.87 | -0.08% | 1,377,822 |
| Jan 28, 2026 | 37.00 | 37.26 | 36.78 | 36.90 | 36.90 | 0.76% | 1,261,904 |
| Jan 27, 2026 | 36.25 | 36.77 | 36.08 | 36.62 | 36.62 | 1.86% | 993,616 |
| Jan 26, 2026 | 35.90 | 36.12 | 35.77 | 35.95 | 35.95 | -1.48% | 879,097 |
| Jan 23, 2026 | 36.57 | 37.00 | 36.34 | 36.49 | 36.49 | -0.55% | 1,949,497 |
| Jan 22, 2026 | 37.22 | 37.40 | 36.63 | 36.69 | 36.69 | -1.29% | 1,587,769 |
| 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 |
| Nov 6, 2025 | 34.49 | 34.51 | 34.13 | 34.25 | 34.14 | -2.64% | 1,186,923 |
| Nov 5, 2025 | 34.56 | 35.26 | 34.52 | 35.18 | 35.07 | 3.32% | 1,319,698 |
| Nov 4, 2025 | 34.22 | 34.26 | 33.91 | 34.05 | 33.94 | -0.73% | 670,100 |
| Nov 3, 2025 | 34.34 | 34.61 | 34.17 | 34.30 | 34.19 | 1.03% | 1,005,465 |
| Oct 31, 2025 | 33.69 | 34.06 | 33.58 | 33.95 | 33.84 | 0.92% | 1,315,093 |
| Oct 30, 2025 | 33.84 | 33.87 | 33.21 | 33.64 | 33.53 | 1.63% | 1,613,479 |
| Oct 29, 2025 | 32.22 | 33.13 | 32.22 | 33.10 | 33.00 | 3.28% | 1,570,206 |
| Oct 28, 2025 | 32.25 | 32.27 | 31.91 | 32.05 | 31.95 | -0.80% | 893,005 |
| Oct 27, 2025 | 32.81 | 33.04 | 32.21 | 32.31 | 32.21 | -1.04% | 1,027,048 |
| Oct 24, 2025 | 32.50 | 32.94 | 32.49 | 32.65 | 32.55 | 0.18% | 937,058 |
| Oct 23, 2025 | 32.42 | 32.76 | 32.25 | 32.59 | 32.49 | 2.04% | 1,073,051 |
| Oct 22, 2025 | 32.02 | 32.19 | 31.84 | 31.94 | 31.84 | -0.22% | 995,459 |
| Oct 21, 2025 | 32.01 | 32.09 | 31.82 | 32.01 | 31.91 | -1.36% | 993,709 |
| Oct 20, 2025 | 32.55 | 32.76 | 32.45 | 32.45 | 32.35 | -1.19% | 1,014,720 |
| Oct 17, 2025 | 32.77 | 33.13 | 32.75 | 32.84 | 32.74 | 0.71% | 1,144,568 |
| Oct 16, 2025 | 33.51 | 33.60 | 32.47 | 32.61 | 32.51 | -2.34% | 1,332,739 |
| Oct 15, 2025 | 33.03 | 33.56 | 32.68 | 33.39 | 33.28 | 0.97% | 1,266,839 |
| Oct 14, 2025 | 33.35 | 33.60 | 33.06 | 33.07 | 32.97 | -1.05% | 1,380,255 |
| Oct 13, 2025 | 33.78 | 34.21 | 33.42 | 33.42 | 33.31 | -0.03% | 1,023,462 |