Direxion Daily TSM Bull 2X Shares (TSMX)

TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.94	29.30	27.44	28.06	28.06	-1.96%	550,834
Feb 20, 2025	28.69	28.70	27.91	28.62	28.62	-0.93%	600,723
Feb 19, 2025	29.09	29.34	28.61	28.89	28.89	-1.73%	425,015
Feb 18, 2025	29.90	30.29	28.77	29.40	29.40	-1.21%	987,696
Feb 14, 2025	28.53	30.42	27.91	29.76	29.76	1.92%	1,294,220
Feb 13, 2025	29.23	29.30	28.44	29.20	29.20	-4.45%	1,308,450
Feb 12, 2025	30.11	30.71	29.54	30.56	30.56	-2.43%	564,326
Feb 11, 2025	30.36	31.59	30.10	31.32	31.32	1.13%	526,119
Feb 10, 2025	31.03	31.64	30.63	30.97	30.97	1.44%	566,343
Feb 7, 2025	32.43	32.64	30.39	30.53	30.53	-4.20%	728,848
Feb 6, 2025	31.75	32.07	30.83	31.87	31.87	1.95%	811,092
Feb 5, 2025	30.50	31.83	29.93	31.26	31.26	4.13%	676,437
Feb 4, 2025	29.98	30.45	29.46	30.02	30.02	4.31%	525,406
Feb 3, 2025	28.74	30.31	28.21	28.78	28.78	-9.15%	850,307
Jan 31, 2025	31.72	33.38	31.33	31.68	31.68	1.12%	817,853
Jan 30, 2025	30.78	31.78	30.55	31.33	31.33	5.56%	798,916
Jan 29, 2025	30.27	30.82	28.91	29.68	29.68	0.27%	1,136,555
Jan 28, 2025	27.90	29.77	26.87	29.60	29.60	9.67%	1,364,453
Jan 27, 2025	28.50	31.73	25.36	26.99	26.99	-26.30%	3,911,491
Jan 24, 2025	38.15	38.15	36.34	36.62	36.62	-2.48%	381,714
Jan 23, 2025	36.12	37.60	35.85	37.55	37.55	1.29%	450,566
Jan 22, 2025	36.69	37.82	35.87	37.07	37.07	3.90%	996,982
Jan 21, 2025	34.50	36.10	33.58	35.68	35.68	6.76%	1,079,975
Jan 17, 2025	34.57	34.73	33.28	33.42	33.42	-3.07%	897,752
Jan 16, 2025	35.83	36.71	34.47	34.48	34.48	7.41%	2,384,876
Jan 15, 2025	30.77	32.26	29.80	32.10	32.10	5.45%	1,413,538
Jan 14, 2025	31.54	31.87	29.57	30.44	30.44	0.13%	548,601
Jan 13, 2025	30.03	31.09	30.02	30.40	30.40	-6.83%	845,903
Jan 10, 2025	32.12	33.10	31.02	32.63	32.63	0.96%	718,042
Jan 8, 2025	33.29	33.29	31.90	32.32	32.32	-4.09%	495,457
Jan 7, 2025	36.84	36.84	33.62	33.70	33.70	-7.67%	732,705
Jan 6, 2025	36.06	37.17	35.11	36.50	36.50	11.01%	985,711
Jan 3, 2025	31.57	32.96	31.41	32.88	32.88	6.68%	325,991
Jan 2, 2025	29.61	31.40	29.29	30.82	30.82	3.98%	346,323
Dec 31, 2024	30.60	30.85	29.56	29.64	29.64	-2.63%	164,796
Dec 30, 2024	30.34	30.98	29.90	30.44	30.44	-1.46%	253,034
Dec 27, 2024	31.60	31.76	30.08	30.89	30.89	-1.66%	294,971
Dec 26, 2024	32.19	32.94	31.30	31.41	31.41	-3.09%	356,301
Dec 24, 2024	32.16	32.64	31.87	32.41	32.41	-1.16%	351,128
Dec 23, 2024	30.91	32.95	30.91	32.79	32.79	9.89%	723,338
Dec 20, 2024	28.43	30.05	28.26	29.84	29.70	2.51%	334,563
Dec 19, 2024	30.27	30.40	28.89	29.11	28.97	-1.02%	574,896
Dec 18, 2024	31.77	32.35	28.92	29.41	29.27	-4.91%	675,464
Dec 17, 2024	31.34	31.49	29.97	30.93	30.78	-2.00%	333,935
Dec 16, 2024	31.93	32.45	31.04	31.56	31.41	1.48%	636,665
Dec 13, 2024	30.38	31.50	30.00	31.10	30.95	9.86%	590,329
Dec 12, 2024	29.24	29.45	28.25	28.31	28.18	-2.81%	252,261
Dec 11, 2024	29.22	29.45	28.70	29.13	28.99	2.72%	242,352
Dec 10, 2024	30.50	30.71	27.87	28.36	28.23	-7.23%	426,115
Dec 9, 2024	31.09	31.75	30.48	30.57	30.43	-3.60%	2,015,834
Dec 6, 2024	31.43	31.78	30.80	31.71	31.56	-1.40%	746,008
Dec 5, 2024	31.40	32.61	31.10	32.16	32.01	3.54%	333,313
Dec 4, 2024	30.86	31.69	30.37	31.06	30.91	1.57%	2,311,051
Dec 3, 2024	29.05	30.58	28.72	30.58	30.44	4.73%	354,065
Dec 2, 2024	27.81	29.48	27.74	29.20	29.06	10.23%	407,000
Nov 29, 2024	25.67	27.08	25.46	26.49	26.37	3.88%	178,005
Nov 27, 2024	25.80	25.80	24.63	25.50	25.38	-2.75%	243,544
Nov 26, 2024	26.68	26.85	25.83	26.22	26.10	-1.58%	255,502
Nov 25, 2024	27.62	27.62	26.23	26.64	26.51	-5.26%	375,381
Nov 22, 2024	29.03	29.03	27.91	28.12	27.99	-1.02%	293,446
Nov 21, 2024	28.00	28.74	27.20	28.41	28.28	2.60%	308,205
Nov 20, 2024	27.62	27.77	26.40	27.69	27.56	-1.18%	323,391
Nov 19, 2024	28.09	28.15	27.59	28.02	27.89	2.37%	202,857
Nov 18, 2024	26.55	27.45	26.27	27.37	27.24	1.22%	231,130
Nov 15, 2024	27.72	27.83	26.66	27.04	26.91	-2.56%	342,194
Nov 14, 2024	27.86	28.94	27.48	27.75	27.62	1.72%	357,678
Nov 13, 2024	28.84	28.87	27.20	27.28	27.15	-5.24%	423,747
Nov 12, 2024	29.41	29.41	28.15	28.79	28.65	-2.24%	433,145
Nov 11, 2024	30.69	30.69	28.68	29.45	29.31	-7.36%	549,731
Nov 8, 2024	32.64	33.45	31.40	31.79	31.64	0.13%	522,817
Nov 7, 2024	30.33	32.00	30.33	31.75	31.60	7.88%	492,181
Nov 6, 2024	29.01	29.67	27.94	29.43	29.29	-2.23%	383,031
Nov 5, 2024	29.55	30.95	29.55	30.10	29.96	4.04%	200,208
Nov 4, 2024	29.62	29.68	28.65	28.93	28.79	-1.50%	121,004
Nov 1, 2024	29.65	30.88	29.23	29.37	29.23	3.13%	164,140
Oct 31, 2024	29.27	29.27	27.80	28.48	28.35	-4.72%	194,895
Oct 30, 2024	29.89	30.13	29.30	29.89	29.75	-2.45%	97,484
Oct 29, 2024	29.85	31.18	29.60	30.64	30.50	2.17%	190,007
Oct 28, 2024	31.58	31.58	29.90	29.99	29.85	-8.51%	363,889
Oct 25, 2024	31.76	33.31	31.76	32.78	32.63	5.40%	207,343
Oct 24, 2024	31.70	31.77	30.91	31.10	30.95	-2.20%	144,415
Oct 23, 2024	30.72	32.72	30.69	31.80	31.65	1.56%	216,188
Oct 22, 2024	31.56	31.70	30.85	31.31	31.16	-3.24%	112,777
Oct 21, 2024	32.07	32.85	31.70	32.36	32.21	0.87%	147,051
Oct 18, 2024	33.59	33.63	32.07	32.08	31.93	-5.00%	244,732
Oct 17, 2024	33.01	35.75	32.60	33.77	33.61	19.75%	535,285
Oct 16, 2024	28.98	29.00	28.00	28.20	28.07	-0.49%	149,567
Oct 15, 2024	30.05	30.10	27.33	28.34	28.21	-4.99%	113,063
Oct 14, 2024	29.36	30.51	29.29	29.83	29.69	1.98%	126,181
Oct 11, 2024	28.55	29.50	28.55	29.25	29.11	4.88%	41,291
Oct 10, 2024	28.00	28.00	27.73	27.89	27.76	-1.19%	17,388
Oct 9, 2024	28.49	28.49	26.94	28.23	28.09	1.24%	32,407
Oct 8, 2024	27.51	28.08	27.24	27.88	27.75	1.42%	34,883
Oct 7, 2024	26.61	27.61	26.61	27.49	27.36	3.99%	20,366
Oct 4, 2024	25.95	26.45	25.60	26.43	26.31	1.81%	22,562

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.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.