Direxion Daily TSM Bull 2X Shares (TSMX)

TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	61.20	61.74	56.33	56.44	56.44	-8.82%	872,536
Jan 16, 2026	63.50	64.62	61.60	61.90	61.90	0.08%	744,549
Jan 15, 2026	62.02	65.04	60.48	61.85	61.85	9.08%	2,654,864
Jan 14, 2026	57.65	57.67	55.93	56.70	56.70	-2.41%	643,703
Jan 13, 2026	58.73	60.00	58.05	58.10	58.10	-0.63%	596,182
Jan 12, 2026	55.46	58.98	54.76	58.47	58.47	5.09%	548,048
Jan 9, 2026	54.35	55.96	53.80	55.64	55.64	3.59%	691,210
Jan 8, 2026	55.70	55.70	53.14	53.71	53.71	-0.56%	486,302
Jan 7, 2026	55.97	56.58	53.97	54.01	54.01	-5.28%	532,746
Jan 6, 2026	57.89	58.99	56.08	57.02	57.02	3.09%	787,318
Jan 5, 2026	57.80	58.29	55.05	55.31	55.31	1.71%	1,048,527
Jan 2, 2026	51.94	55.04	51.94	54.38	54.38	10.13%	865,628
Dec 31, 2025	49.46	50.37	49.25	49.38	49.38	2.66%	463,195
Dec 30, 2025	48.95	49.53	47.98	48.10	48.10	-0.68%	177,827
Dec 29, 2025	48.61	49.50	47.74	48.43	48.43	-1.28%	226,439
Dec 26, 2025	48.12	49.23	47.67	49.06	49.06	2.51%	193,338
Dec 24, 2025	47.59	47.95	47.00	47.86	47.86	1.18%	550,786
Dec 23, 2025	46.26	47.58	45.79	47.30	47.30	2.07%	234,565
Dec 22, 2025	46.86	46.88	45.80	46.34	46.08	2.66%	218,895
Dec 19, 2025	44.17	46.04	44.17	45.14	44.88	2.80%	202,050
Dec 18, 2025	43.88	44.56	42.92	43.91	43.66	5.68%	331,147
Dec 17, 2025	45.04	45.04	40.92	41.55	41.31	-6.92%	378,944
Dec 16, 2025	44.68	45.03	43.50	44.64	44.39	-0.42%	256,250
Dec 15, 2025	47.25	47.40	44.62	44.83	44.58	-3.22%	340,331
Dec 12, 2025	49.98	50.11	45.92	46.32	46.06	-8.33%	493,158
Dec 11, 2025	50.90	50.90	48.85	50.53	50.24	-3.09%	458,886
Dec 10, 2025	50.49	53.43	49.48	52.14	51.84	-1.53%	537,237
Dec 9, 2025	51.70	53.32	51.20	52.95	49.56	1.05%	306,510
Dec 8, 2025	51.98	52.63	50.66	52.40	49.04	4.99%	402,961
Dec 5, 2025	50.29	51.98	49.50	49.91	46.71	0.87%	357,581
Dec 4, 2025	50.09	50.09	48.46	49.48	46.31	-1.67%	309,002
Dec 3, 2025	49.41	50.62	47.22	50.32	47.10	2.38%	339,112
Dec 2, 2025	49.21	49.94	48.22	49.15	46.00	2.80%	260,579
Dec 1, 2025	47.53	48.80	47.33	47.81	44.75	-2.59%	420,666
Nov 28, 2025	49.42	49.42	48.29	49.08	45.94	0.99%	286,859
Nov 26, 2025	48.18	49.48	47.89	48.60	45.49	3.74%	515,741
Nov 25, 2025	46.26	47.08	43.09	46.85	43.85	0.06%	410,141
Nov 24, 2025	43.16	46.99	43.16	46.82	43.82	6.85%	416,642
Nov 21, 2025	43.25	44.95	41.20	43.82	41.01	-2.06%	490,762
Nov 20, 2025	49.50	49.61	44.35	44.74	41.88	-3.20%	488,624
Nov 19, 2025	44.66	46.99	44.35	46.22	43.26	2.92%	383,589
Nov 18, 2025	44.83	45.61	43.16	44.91	42.03	-2.90%	338,733
Nov 17, 2025	45.81	47.73	45.58	46.25	43.29	-1.89%	412,744
Nov 14, 2025	44.14	47.75	43.36	47.14	44.12	1.90%	472,226
Nov 13, 2025	48.60	48.75	45.63	46.26	43.30	-6.13%	465,358
Nov 12, 2025	50.34	50.63	48.87	49.28	46.12	-0.36%	263,427
Nov 11, 2025	49.80	50.63	48.68	49.46	46.29	-2.81%	316,654
Nov 10, 2025	50.59	51.48	49.69	50.89	47.63	5.98%	579,578
Nov 7, 2025	47.35	48.37	44.79	48.02	44.95	-1.92%	598,776
Nov 6, 2025	50.70	50.74	48.30	48.96	45.82	-3.24%	474,740

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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