Direxion Daily TSM Bull 2X Shares (TSMX)

TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	44.14	47.75	43.36	47.14	-	1.90%	465,710
Nov 13, 2025	48.60	48.75	45.63	46.26	46.26	-6.13%	465,358
Nov 12, 2025	50.34	50.63	48.87	49.28	49.28	-0.36%	263,427
Nov 11, 2025	49.80	50.63	48.68	49.46	49.46	-2.81%	316,654
Nov 10, 2025	50.59	51.48	49.69	50.89	50.89	5.98%	579,578
Nov 7, 2025	47.35	48.37	44.79	48.02	48.02	-1.92%	598,776
Nov 6, 2025	50.70	50.74	48.30	48.96	48.96	-3.24%	474,740
Nov 5, 2025	50.20	52.00	49.68	50.60	50.60	-0.16%	515,076
Nov 4, 2025	51.70	53.40	50.42	50.68	50.68	-6.91%	691,898
Nov 3, 2025	53.63	56.30	53.52	54.44	54.44	2.74%	777,416
Oct 31, 2025	54.95	55.54	51.65	52.99	52.99	-1.71%	773,287
Oct 30, 2025	53.68	55.41	53.16	53.91	53.91	-1.23%	623,191
Oct 29, 2025	55.14	55.60	53.74	54.58	54.58	2.27%	1,089,342
Oct 28, 2025	52.23	53.58	51.55	53.37	53.37	2.05%	777,531
Oct 27, 2025	52.35	53.00	50.72	52.30	52.30	2.15%	1,101,084
Oct 24, 2025	51.38	52.14	51.00	51.20	51.20	2.58%	685,638
Oct 23, 2025	49.48	50.88	49.43	49.91	49.91	1.46%	510,914
Oct 22, 2025	50.78	51.33	47.66	49.19	49.19	-3.72%	773,803
Oct 21, 2025	52.77	52.82	50.83	51.09	51.09	-2.22%	428,827
Oct 20, 2025	53.17	54.27	52.04	52.25	52.25	1.73%	611,069
Oct 17, 2025	52.50	54.21	51.30	51.36	51.36	-3.46%	1,462,338
Oct 16, 2025	57.00	57.05	51.96	53.20	53.20	-3.66%	3,254,019
Oct 15, 2025	55.50	55.54	53.22	55.22	55.22	6.46%	2,206,485
Oct 14, 2025	51.93	53.89	50.20	51.87	51.87	-5.16%	1,555,138
Oct 13, 2025	52.87	54.91	50.85	54.69	54.69	16.36%	1,336,363
Oct 10, 2025	53.85	53.85	46.84	47.00	47.00	-12.85%	1,806,801
Oct 9, 2025	55.00	55.00	52.96	53.93	53.93	-3.06%	887,902
Oct 8, 2025	52.09	56.22	51.90	55.63	55.63	7.15%	948,084
Oct 7, 2025	56.72	56.74	51.61	51.92	51.92	-5.55%	728,503
Oct 6, 2025	54.16	56.67	54.07	54.97	54.97	7.07%	626,563
Oct 3, 2025	51.54	52.70	50.76	51.34	51.34	2.54%	535,309
Oct 2, 2025	52.91	52.96	49.64	50.07	50.07	-0.12%	725,289
Oct 1, 2025	46.81	50.74	46.53	50.13	50.13	6.57%	728,703
Sep 30, 2025	45.83	47.09	45.30	47.04	47.04	4.32%	260,477
Sep 29, 2025	46.10	47.20	45.09	45.09	45.09	-0.04%	247,775
Sep 26, 2025	45.28	45.84	44.23	45.11	45.11	-2.55%	288,681
Sep 25, 2025	45.01	46.38	44.10	46.29	46.29	-2.69%	524,273
Sep 24, 2025	47.68	47.76	46.27	47.57	47.57	-1.67%	476,604
Sep 23, 2025	48.28	49.43	47.44	48.38	48.38	6.94%	735,849
Sep 22, 2025	43.22	46.40	42.97	45.24	45.06	5.85%	862,430
Sep 19, 2025	43.20	43.22	42.04	42.74	42.57	-2.62%	317,820
Sep 18, 2025	40.63	44.54	40.48	43.89	43.72	4.35%	749,930
Sep 17, 2025	42.32	42.50	41.16	42.06	41.89	0.26%	340,338
Sep 16, 2025	43.00	43.27	41.45	41.95	41.78	1.55%	320,173
Sep 15, 2025	41.12	41.90	40.66	41.31	41.15	1.20%	242,076
Sep 12, 2025	41.37	41.37	40.56	40.82	40.66	0.37%	184,677
Sep 11, 2025	41.27	41.57	40.51	40.67	40.51	-1.24%	218,613
Sep 10, 2025	40.80	42.49	40.48	41.18	41.02	7.30%	890,989
Sep 9, 2025	37.18	39.49	37.18	38.38	38.23	3.37%	1,031,428
Sep 8, 2025	35.56	37.42	35.56	37.13	36.98	2.77%	308,620

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.