Direxion Daily TSM Bull 2X Shares (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
18.82
-0.75 (-3.83%)
At close: Mar 28, 2025, 4:00 PM
18.98
+0.16 (0.83%)
After-hours: Mar 28, 2025, 6:47 PM EDT
TSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.44 | 19.60 | 18.55 | 18.82 | 18.82 | -3.83% | 467,246 |
| Mar 27, 2025 | 20.25 | 20.32 | 19.40 | 19.57 | 19.57 | -5.91% | 663,292 |
| Mar 26, 2025 | 22.19 | 22.31 | 20.34 | 20.80 | 20.80 | -8.41% | 445,256 |
| Mar 25, 2025 | 23.02 | 23.05 | 22.41 | 22.71 | 22.71 | -0.70% | 326,188 |
| Mar 24, 2025 | 22.60 | 23.33 | 22.53 | 22.87 | 22.73 | 4.76% | 384,452 |
| Mar 21, 2025 | 21.23 | 21.92 | 21.10 | 21.83 | 21.70 | -0.86% | 316,643 |
| Mar 20, 2025 | 21.27 | 22.29 | 21.27 | 22.02 | 21.89 | 4.41% | 451,397 |
| Mar 19, 2025 | 20.89 | 21.57 | 20.64 | 21.09 | 20.96 | 0.57% | 344,524 |
| Mar 18, 2025 | 21.19 | 21.29 | 20.30 | 20.97 | 20.84 | -3.01% | 274,718 |
| Mar 17, 2025 | 21.08 | 21.82 | 21.05 | 21.62 | 21.49 | 2.66% | 382,333 |
| Mar 14, 2025 | 20.81 | 21.14 | 20.58 | 21.06 | 20.93 | 2.63% | 436,677 |
| Mar 13, 2025 | 21.05 | 21.05 | 20.25 | 20.52 | 20.40 | -6.22% | 420,286 |
| Mar 12, 2025 | 21.49 | 22.14 | 21.36 | 21.88 | 21.75 | 7.15% | 635,344 |
| Mar 11, 2025 | 20.37 | 20.98 | 19.77 | 20.42 | 20.30 | 0.25% | 726,028 |
| Mar 10, 2025 | 20.95 | 21.39 | 19.69 | 20.37 | 20.25 | -7.16% | 1,070,007 |
| Mar 7, 2025 | 21.67 | 22.27 | 20.48 | 21.94 | 21.81 | 1.01% | 490,706 |
| Mar 6, 2025 | 22.33 | 23.15 | 21.68 | 21.72 | 21.59 | -8.93% | 505,582 |
| Mar 5, 2025 | 23.68 | 23.98 | 23.00 | 23.85 | 23.71 | 4.51% | 733,377 |
| Mar 4, 2025 | 21.71 | 23.67 | 21.38 | 22.82 | 22.68 | 8.00% | 1,104,231 |
| Mar 3, 2025 | 23.38 | 23.38 | 20.65 | 21.13 | 21.00 | -8.41% | 1,079,899 |
| Feb 28, 2025 | 22.70 | 23.44 | 21.84 | 23.07 | 22.93 | -0.73% | 603,762 |
| Feb 27, 2025 | 26.84 | 26.97 | 23.24 | 23.24 | 23.10 | -13.83% | 1,066,332 |
| Feb 26, 2025 | 26.14 | 27.33 | 26.14 | 26.97 | 26.81 | 5.64% | 601,963 |
| Feb 25, 2025 | 26.00 | 26.66 | 25.02 | 25.53 | 25.38 | -2.63% | 566,327 |
| Feb 24, 2025 | 27.73 | 28.19 | 26.14 | 26.22 | 26.06 | -6.56% | 621,739 |
| Feb 21, 2025 | 28.94 | 29.30 | 27.44 | 28.06 | 27.89 | -1.96% | 550,834 |
| Feb 20, 2025 | 28.69 | 28.70 | 27.91 | 28.62 | 28.45 | -0.93% | 600,723 |
| Feb 19, 2025 | 29.09 | 29.34 | 28.61 | 28.89 | 28.72 | -1.73% | 425,015 |
| Feb 18, 2025 | 29.90 | 30.29 | 28.77 | 29.40 | 29.22 | -1.21% | 987,696 |
| Feb 14, 2025 | 28.53 | 30.42 | 27.91 | 29.76 | 29.58 | 1.92% | 1,294,220 |
| Feb 13, 2025 | 29.23 | 29.30 | 28.44 | 29.20 | 29.03 | -4.45% | 1,308,450 |
| Feb 12, 2025 | 30.11 | 30.71 | 29.54 | 30.56 | 30.38 | -2.43% | 564,326 |
| Feb 11, 2025 | 30.36 | 31.59 | 30.10 | 31.32 | 31.13 | 1.13% | 526,119 |
| Feb 10, 2025 | 31.03 | 31.64 | 30.63 | 30.97 | 30.78 | 1.44% | 566,343 |
| Feb 7, 2025 | 32.43 | 32.64 | 30.39 | 30.53 | 30.35 | -4.20% | 728,848 |
| Feb 6, 2025 | 31.75 | 32.07 | 30.83 | 31.87 | 31.68 | 1.95% | 811,092 |
| Feb 5, 2025 | 30.50 | 31.83 | 29.93 | 31.26 | 31.07 | 4.13% | 676,437 |
| Feb 4, 2025 | 29.98 | 30.45 | 29.46 | 30.02 | 29.84 | 4.31% | 525,406 |
| Feb 3, 2025 | 28.74 | 30.31 | 28.21 | 28.78 | 28.61 | -9.15% | 850,307 |
| Jan 31, 2025 | 31.72 | 33.38 | 31.33 | 31.68 | 31.49 | 1.12% | 817,853 |
| Jan 30, 2025 | 30.78 | 31.78 | 30.55 | 31.33 | 31.14 | 5.56% | 798,916 |
| Jan 29, 2025 | 30.27 | 30.82 | 28.91 | 29.68 | 29.50 | 0.27% | 1,136,555 |
| Jan 28, 2025 | 27.90 | 29.77 | 26.87 | 29.60 | 29.42 | 9.67% | 1,364,453 |
| Jan 27, 2025 | 28.50 | 31.73 | 25.36 | 26.99 | 26.83 | -26.30% | 3,911,491 |
| Jan 24, 2025 | 38.15 | 38.15 | 36.34 | 36.62 | 36.40 | -2.48% | 381,714 |
| Jan 23, 2025 | 36.12 | 37.60 | 35.85 | 37.55 | 37.33 | 1.29% | 450,566 |
| Jan 22, 2025 | 36.69 | 37.82 | 35.87 | 37.07 | 36.85 | 3.90% | 996,982 |
| Jan 21, 2025 | 34.50 | 36.10 | 33.58 | 35.68 | 35.47 | 6.76% | 1,079,975 |
| Jan 17, 2025 | 34.57 | 34.73 | 33.28 | 33.42 | 33.22 | -3.07% | 897,752 |
| Jan 16, 2025 | 35.83 | 36.71 | 34.47 | 34.48 | 34.27 | 7.41% | 2,384,876 |