Direxion Daily TSM Bull 2X Shares (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
27.69
-0.33 (-1.18%)
At close: Nov 20, 2024, 4:00 PM
26.40
-1.29 (-4.66%)
Pre-market: Nov 21, 2024, 5:02 AM EST
TSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 27.62 | 27.77 | 26.40 | 27.69 | 27.69 | -1.18% | 323,391 |
| Nov 19, 2024 | 28.09 | 28.15 | 27.59 | 28.02 | 28.02 | 2.37% | 202,857 |
| Nov 18, 2024 | 26.55 | 27.45 | 26.27 | 27.37 | 27.37 | 1.22% | 231,130 |
| Nov 15, 2024 | 27.72 | 27.83 | 26.66 | 27.04 | 27.04 | -2.56% | 342,194 |
| Nov 14, 2024 | 27.86 | 28.94 | 27.48 | 27.75 | 27.75 | 1.72% | 357,678 |
| Nov 13, 2024 | 28.84 | 28.87 | 27.20 | 27.28 | 27.28 | -5.24% | 423,747 |
| Nov 12, 2024 | 29.41 | 29.41 | 28.15 | 28.79 | 28.79 | -2.24% | 433,145 |
| Nov 11, 2024 | 30.69 | 30.69 | 28.68 | 29.45 | 29.45 | -7.36% | 549,731 |
| Nov 8, 2024 | 32.64 | 33.45 | 31.40 | 31.79 | 31.79 | 0.13% | 522,817 |
| Nov 7, 2024 | 30.33 | 32.00 | 30.33 | 31.75 | 31.75 | 7.88% | 492,181 |
| Nov 6, 2024 | 29.01 | 29.67 | 27.94 | 29.43 | 29.43 | -2.23% | 383,031 |
| Nov 5, 2024 | 29.55 | 30.95 | 29.55 | 30.10 | 30.10 | 4.04% | 200,208 |
| Nov 4, 2024 | 29.62 | 29.68 | 28.65 | 28.93 | 28.93 | -1.50% | 121,004 |
| Nov 1, 2024 | 29.65 | 30.88 | 29.23 | 29.37 | 29.37 | 3.13% | 164,140 |
| Oct 31, 2024 | 29.27 | 29.27 | 27.80 | 28.48 | 28.48 | -4.72% | 194,895 |
| Oct 30, 2024 | 29.89 | 30.13 | 29.30 | 29.89 | 29.89 | -2.45% | 97,484 |
| Oct 29, 2024 | 29.85 | 31.18 | 29.60 | 30.64 | 30.64 | 2.17% | 190,007 |
| Oct 28, 2024 | 31.58 | 31.58 | 29.90 | 29.99 | 29.99 | -8.51% | 363,889 |
| Oct 25, 2024 | 31.76 | 33.31 | 31.76 | 32.78 | 32.78 | 5.40% | 207,343 |
| Oct 24, 2024 | 31.70 | 31.77 | 30.91 | 31.10 | 31.10 | -2.20% | 144,415 |
| Oct 23, 2024 | 30.72 | 32.72 | 30.69 | 31.80 | 31.80 | 1.56% | 216,188 |
| Oct 22, 2024 | 31.56 | 31.70 | 30.85 | 31.31 | 31.31 | -3.24% | 112,777 |
| Oct 21, 2024 | 32.07 | 32.85 | 31.70 | 32.36 | 32.36 | 0.87% | 147,051 |
| Oct 18, 2024 | 33.59 | 33.63 | 32.07 | 32.08 | 32.08 | -5.00% | 244,732 |
| Oct 17, 2024 | 33.01 | 35.75 | 32.60 | 33.77 | 33.77 | 19.75% | 535,285 |
| Oct 16, 2024 | 28.98 | 29.00 | 28.00 | 28.20 | 28.20 | -0.49% | 149,567 |
| Oct 15, 2024 | 30.05 | 30.10 | 27.33 | 28.34 | 28.34 | -4.99% | 113,063 |
| Oct 14, 2024 | 29.36 | 30.51 | 29.29 | 29.83 | 29.83 | 1.98% | 126,181 |
| Oct 11, 2024 | 28.55 | 29.50 | 28.55 | 29.25 | 29.25 | 4.88% | 41,291 |
| Oct 10, 2024 | 28.00 | 28.00 | 27.73 | 27.89 | 27.89 | -1.19% | 17,388 |
| Oct 9, 2024 | 28.49 | 28.49 | 26.94 | 28.23 | 28.23 | 1.24% | 32,407 |
| Oct 8, 2024 | 27.51 | 28.08 | 27.24 | 27.88 | 27.88 | 1.42% | 34,883 |
| Oct 7, 2024 | 26.61 | 27.61 | 26.61 | 27.49 | 27.49 | 3.99% | 20,366 |
| Oct 4, 2024 | 25.95 | 26.45 | 25.60 | 26.43 | 26.43 | 1.81% | 22,562 |