Direxion Daily TSM Bull 2X Shares (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
70.02
-2.20 (-3.05%)
At close: Mar 2, 2026, 4:00 PM EST
63.61
-6.41 (-9.15%)
Pre-market: Mar 3, 2026, 7:00 AM EST
TSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 68.30 | 71.60 | 68.29 | 70.02 | 70.02 | -3.05% | 644,726 |
| Feb 27, 2026 | 70.44 | 73.04 | 69.94 | 72.22 | 72.22 | -1.37% | 595,792 |
| Feb 26, 2026 | 76.85 | 76.94 | 70.26 | 73.22 | 73.22 | -5.46% | 947,781 |
| Feb 25, 2026 | 78.56 | 78.56 | 76.36 | 77.45 | 77.45 | 0.68% | 559,326 |
| Feb 24, 2026 | 74.28 | 78.09 | 73.09 | 76.93 | 76.93 | 8.52% | 807,344 |
| Feb 23, 2026 | 69.65 | 72.05 | 69.50 | 70.89 | 70.89 | -0.23% | 454,349 |
| Feb 20, 2026 | 66.91 | 71.50 | 66.76 | 71.05 | 71.05 | 5.57% | 609,734 |
| Feb 19, 2026 | 67.09 | 68.15 | 66.16 | 67.30 | 67.30 | -1.01% | 426,794 |
| Feb 18, 2026 | 68.63 | 70.64 | 67.43 | 67.99 | 67.99 | -1.12% | 386,632 |
| Feb 17, 2026 | 67.86 | 69.46 | 65.78 | 68.76 | 68.76 | -1.24% | 535,712 |
| Feb 13, 2026 | 70.66 | 71.40 | 67.50 | 69.62 | 69.62 | -0.87% | 683,435 |
| Feb 12, 2026 | 74.74 | 74.78 | 68.84 | 70.23 | 70.23 | -3.41% | 960,786 |
| Feb 11, 2026 | 71.04 | 74.71 | 70.57 | 72.71 | 72.71 | 6.90% | 1,175,038 |
| Feb 10, 2026 | 69.16 | 69.16 | 66.09 | 68.02 | 68.02 | 3.67% | 821,273 |
| Feb 9, 2026 | 63.13 | 67.20 | 62.94 | 65.61 | 65.61 | 3.49% | 720,484 |
| Feb 6, 2026 | 59.36 | 63.60 | 59.20 | 63.40 | 63.40 | 10.96% | 985,100 |
| Feb 5, 2026 | 54.50 | 58.40 | 53.51 | 57.14 | 57.14 | 3.01% | 756,834 |
| Feb 4, 2026 | 58.84 | 60.00 | 53.13 | 55.47 | 55.47 | -6.13% | 875,586 |
| Feb 3, 2026 | 62.25 | 62.99 | 56.98 | 59.09 | 59.09 | -3.24% | 868,230 |
| Feb 2, 2026 | 57.26 | 61.93 | 56.79 | 61.07 | 61.07 | 6.64% | 673,875 |
| Jan 30, 2026 | 58.70 | 60.51 | 56.80 | 57.27 | 57.27 | -5.32% | 402,808 |
| Jan 29, 2026 | 60.49 | 62.02 | 56.45 | 60.49 | 60.49 | -1.74% | 1,135,668 |
| Jan 28, 2026 | 61.98 | 62.65 | 60.27 | 61.56 | 61.56 | 2.43% | 592,874 |
| Jan 27, 2026 | 59.52 | 61.15 | 58.87 | 60.10 | 60.10 | 3.16% | 608,784 |
| Jan 26, 2026 | 58.12 | 59.01 | 57.35 | 58.26 | 58.26 | -1.27% | 453,869 |
| Jan 23, 2026 | 58.01 | 59.75 | 57.84 | 59.01 | 59.01 | 4.42% | 693,861 |
| Jan 22, 2026 | 58.55 | 59.12 | 56.28 | 56.51 | 56.51 | 0.16% | 506,123 |
| Jan 21, 2026 | 58.43 | 58.63 | 55.87 | 56.42 | 56.42 | -0.04% | 721,340 |
| Jan 20, 2026 | 61.20 | 61.74 | 56.33 | 56.44 | 56.44 | -8.82% | 894,928 |
| Jan 16, 2026 | 63.50 | 64.62 | 61.60 | 61.90 | 61.90 | 0.08% | 751,692 |
| Jan 15, 2026 | 62.02 | 65.04 | 60.48 | 61.85 | 61.85 | 9.08% | 2,679,745 |
| 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% | 570,471 |
| Jan 9, 2026 | 54.35 | 55.96 | 53.80 | 55.64 | 55.64 | 3.59% | 695,957 |
| 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% | 535,750 |
| 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% | 1,062,953 |
| 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% | 178,117 |
| Dec 29, 2025 | 48.61 | 49.50 | 47.74 | 48.43 | 48.43 | -1.28% | 228,869 |
| Dec 26, 2025 | 48.12 | 49.23 | 47.67 | 49.06 | 49.06 | 2.51% | 196,141 |
| 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% | 238,822 |
| 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 |