Skip to main content

20+ Year Trsy Bear 3X Direxion (NY: TMV )

127.18 +1.37 (+1.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 234.91 236.96 228.76 233.05 234,643 +10.54(+4.74%)
Nov 29, 2016 226.41 227.78 221.14 222.51 120,144 -2.44(-1.09%)
Nov 28, 2016 227.00 228.46 224.90 224.95 116,189 -5.17(-2.25%)
Nov 25, 2016 227.97 232.56 227.49 230.12 67,833 -0.98(-0.42%)
Nov 23, 2016 231.10 231.10 231.10 0 +2.44(+1.07%)
Nov 22, 2016 225.73 229.73 224.85 228.66 112,235 +0.58(+0.26%)
Nov 21, 2016 227.88 229.73 226.51 228.07 136,744 -1.76(-0.76%)
Nov 18, 2016 225.73 232.86 223.69 229.83 245,231 +1.86(+0.81%)
Nov 17, 2016 224.07 229.05 223.29 227.97 192,216 +9.67(+4.43%)
Nov 16, 2016 222.22 223.09 217.82 218.31 130,071 -6.25(-2.78%)
Nov 15, 2016 223.09 225.14 219.48 224.56 135,197 -3.22(-1.41%)
Nov 14, 2016 227.97 231.09 220.65 227.78 255,772 +4.00(+1.79%)
Nov 11, 2016 218.99 226.02 218.54 223.78 180,904 +3.91(+1.78%)
Nov 10, 2016 213.92 220.16 209.03 219.87 255,043 +9.18(+4.36%)
Nov 09, 2016 199.17 212.35 198.88 210.69 263,629 +23.33(+12.45%)
Nov 08, 2016 183.36 188.73 182.48 187.36 74,890 +2.34(+1.27%)
Nov 07, 2016 184.53 185.60 183.36 185.02 41,414 +4.49(+2.49%)
Nov 04, 2016 182.38 182.97 180.23 180.53 80,307 -4.69(-2.53%)
Nov 03, 2016 184.33 185.90 183.45 185.21 79,256 +4.30(+2.37%)
Nov 02, 2016 182.28 183.45 178.96 180.91 85,852 -2.64(-1.44%)
Nov 01, 2016 187.36 188.24 181.21 183.55 100,519 -0.20(-0.11%)
Oct 31, 2016 185.31 185.90 183.55 183.75 55,014 -3.32(-1.77%)
Oct 28, 2016 187.46 187.56 185.02 187.07 119,964 +1.27(+0.68%)
Oct 27, 2016 184.63 188.53 184.43 185.80 100,661 +6.15(+3.42%)
Oct 26, 2016 178.96 180.53 177.50 179.65 68,458 +3.03(+1.71%)
Oct 25, 2016 178.57 178.57 174.47 176.62 43,740 -0.88(-0.49%)
Oct 24, 2016 174.76 179.45 174.76 177.50 85,309 +2.25(+1.28%)
Oct 21, 2016 174.67 177.21 173.90 175.25 68,157 -1.07(-0.61%)
Oct 20, 2016 174.08 177.11 173.69 176.33 51,129 -0.29(-0.17%)
Oct 19, 2016 179.26 179.35 175.64 176.62 76,753 -0.78(-0.44%)
Oct 18, 2016 181.21 181.40 177.30 177.40 77,157 -1.37(-0.76%)
Oct 17, 2016 180.43 180.44 177.79 178.77 69,185 -3.71(-2.03%)
Oct 14, 2016 179.94 182.77 177.30 182.48 69,610 +7.13(+4.07%)
Oct 13, 2016 174.47 175.64 173.40 175.35 91,066 -1.95(-1.10%)
Oct 12, 2016 178.57 180.13 177.01 177.30 82,626 -0.59(-0.33%)
Oct 11, 2016 177.79 178.77 174.96 177.89 79,596 +1.27(+0.72%)
Oct 10, 2016 177.50 179.03 176.52 176.62 72,357 +3.12(+1.80%)
Oct 07, 2016 173.69 176.81 172.23 173.50 74,610 -0.49(-0.28%)
Oct 06, 2016 173.59 174.47 170.76 173.98 93,557 +3.03(+1.77%)
Oct 05, 2016 169.30 172.76 169.20 170.96 150,979 +2.15(+1.27%)
Oct 04, 2016 163.54 169.00 162.85 168.81 98,581 +5.76(+3.53%)
Oct 03, 2016 159.92 163.19 159.63 163.05 64,270 +1.85(+1.15%)
Sep 30, 2016 157.87 163.54 157.58 161.19 87,007 +3.71(+2.36%)
Sep 29, 2016 161.49 161.60 156.21 157.48 83,697 -0.59(-0.37%)
Sep 28, 2016 158.07 159.04 155.92 158.07 80,487 +0.59(+0.37%)
Sep 27, 2016 157.78 159.96 157.00 157.48 86,715 -3.61(-2.24%)
Sep 26, 2016 163.05 163.15 160.41 161.10 55,808 -3.03(-1.84%)
Sep 23, 2016 163.15 164.41 162.27 164.12 27,543 +0.20(+0.12%)
Sep 22, 2016 164.81 165.29 162.37 163.93 82,922 -3.42(-2.04%)
Sep 21, 2016 172.42 173.79 167.34 167.34 145,574 -4.39(-2.56%)
Sep 20, 2016 170.47 172.13 168.61 171.74 70,382 -2.05(-1.18%)
Sep 19, 2016 172.81 173.79 171.54 173.79 40,295 +1.86(+1.08%)
Sep 16, 2016 172.71 173.98 171.84 171.93 74,455 -4.10(-2.33%)
Sep 15, 2016 176.52 178.67 174.76 176.03 126,867 +2.15(+1.24%)
Sep 14, 2016 174.76 174.76 171.35 173.89 88,067 -0.68(-0.39%)
Sep 13, 2016 167.83 177.30 167.44 174.57 200,361 +5.56(+3.29%)
Sep 12, 2016 169.88 170.57 168.03 169.00 163,517 -0.29(-0.17%)
Sep 09, 2016 167.05 169.59 167.05 169.30 207,562 +8.01(+4.96%)
Sep 08, 2016 157.68 163.05 156.41 161.29 150,843 +5.96(+3.83%)
Sep 07, 2016 152.90 155.43 152.60 155.34 84,325 +0.29(+0.19%)
Sep 06, 2016 158.46 158.85 153.68 155.04 129,964 -3.42(-2.16%)
Sep 02, 2016 157.48 158.46 158.46 158.46 126,769 +3.61(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.