Direxion Daily TSM Bull 2X Shares (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
17.92
+0.18 (1.01%)
At close: Apr 25, 2025, 4:00 PM
17.93
+0.01 (0.06%)
After-hours: Apr 25, 2025, 5:41 PM EDT
TSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.68 | 18.10 | 17.09 | 17.94 | 17.94 | 1.13% | 1,067,434 |
| Apr 24, 2025 | 16.53 | 17.82 | 16.38 | 17.74 | 17.74 | 8.17% | 558,057 |
| Apr 23, 2025 | 16.76 | 16.95 | 16.08 | 16.40 | 16.40 | 8.04% | 631,385 |
| Apr 22, 2025 | 14.47 | 15.38 | 14.47 | 15.18 | 15.18 | 4.91% | 553,011 |
| Apr 21, 2025 | 14.80 | 14.97 | 14.10 | 14.47 | 14.47 | -4.93% | 511,385 |
| Apr 17, 2025 | 16.20 | 16.40 | 15.21 | 15.22 | 15.22 | -0.39% | 1,244,719 |
| Apr 16, 2025 | 15.09 | 15.65 | 14.61 | 15.28 | 15.28 | -7.17% | 1,155,783 |
| Apr 15, 2025 | 16.34 | 16.66 | 16.23 | 16.46 | 16.46 | 1.86% | 880,977 |
| Apr 14, 2025 | 16.78 | 16.78 | 15.80 | 16.16 | 16.16 | -1.76% | 1,105,974 |
| Apr 11, 2025 | 16.23 | 16.60 | 15.67 | 16.45 | 16.45 | 7.59% | 782,541 |
| Apr 10, 2025 | 16.21 | 16.21 | 14.35 | 15.29 | 15.29 | -9.42% | 1,180,073 |
| Apr 9, 2025 | 13.33 | 17.21 | 12.88 | 16.88 | 16.88 | 24.94% | 1,351,343 |
| Apr 8, 2025 | 15.69 | 15.76 | 13.08 | 13.51 | 13.51 | -6.83% | 824,645 |
| Apr 7, 2025 | 12.15 | 16.02 | 12.15 | 14.50 | 14.50 | -0.96% | 1,014,638 |
| Apr 4, 2025 | 15.50 | 15.56 | 14.23 | 14.64 | 14.64 | -13.63% | 870,323 |
| Apr 3, 2025 | 17.49 | 17.96 | 16.88 | 16.95 | 16.95 | -15.17% | 722,187 |
| Apr 2, 2025 | 19.10 | 20.30 | 19.03 | 19.98 | 19.98 | 2.15% | 355,556 |
| Apr 1, 2025 | 19.01 | 19.64 | 18.79 | 19.56 | 19.56 | 3.11% | 341,534 |
| Mar 31, 2025 | 17.67 | 19.00 | 17.55 | 18.97 | 18.97 | 0.80% | 485,607 |
| Mar 28, 2025 | 19.44 | 19.60 | 18.55 | 18.82 | 18.82 | -3.83% | 475,005 |
| Mar 27, 2025 | 20.25 | 20.32 | 19.40 | 19.57 | 19.57 | -5.91% | 663,292 |
| Mar 26, 2025 | 22.19 | 22.31 | 20.34 | 20.80 | 20.80 | -8.41% | 445,256 |
| Mar 25, 2025 | 23.02 | 23.05 | 22.41 | 22.71 | 22.71 | -0.70% | 326,188 |
| Mar 24, 2025 | 22.60 | 23.33 | 22.53 | 22.87 | 22.73 | 4.76% | 384,452 |
| Mar 21, 2025 | 21.23 | 21.92 | 21.10 | 21.83 | 21.70 | -0.86% | 316,643 |
| Mar 20, 2025 | 21.27 | 22.29 | 21.27 | 22.02 | 21.89 | 4.41% | 451,397 |
| Mar 19, 2025 | 20.89 | 21.57 | 20.64 | 21.09 | 20.96 | 0.57% | 344,524 |
| Mar 18, 2025 | 21.19 | 21.29 | 20.30 | 20.97 | 20.84 | -3.01% | 274,718 |
| Mar 17, 2025 | 21.08 | 21.82 | 21.05 | 21.62 | 21.49 | 2.66% | 382,333 |
| Mar 14, 2025 | 20.81 | 21.14 | 20.58 | 21.06 | 20.93 | 2.63% | 436,677 |
| Mar 13, 2025 | 21.05 | 21.05 | 20.25 | 20.52 | 20.40 | -6.22% | 420,286 |
| Mar 12, 2025 | 21.49 | 22.14 | 21.36 | 21.88 | 21.75 | 7.15% | 635,344 |
| Mar 11, 2025 | 20.37 | 20.98 | 19.77 | 20.42 | 20.30 | 0.25% | 726,028 |
| Mar 10, 2025 | 20.95 | 21.39 | 19.69 | 20.37 | 20.25 | -7.16% | 1,070,007 |
| Mar 7, 2025 | 21.67 | 22.27 | 20.48 | 21.94 | 21.81 | 1.01% | 490,706 |
| Mar 6, 2025 | 22.33 | 23.15 | 21.68 | 21.72 | 21.59 | -8.93% | 505,582 |
| Mar 5, 2025 | 23.68 | 23.98 | 23.00 | 23.85 | 23.71 | 4.51% | 733,377 |
| Mar 4, 2025 | 21.71 | 23.67 | 21.38 | 22.82 | 22.68 | 8.00% | 1,104,231 |
| Mar 3, 2025 | 23.38 | 23.38 | 20.65 | 21.13 | 21.00 | -8.41% | 1,079,899 |
| Feb 28, 2025 | 22.70 | 23.44 | 21.84 | 23.07 | 22.93 | -0.73% | 603,762 |
| Feb 27, 2025 | 26.84 | 26.97 | 23.24 | 23.24 | 23.10 | -13.83% | 1,066,332 |
| Feb 26, 2025 | 26.14 | 27.33 | 26.14 | 26.97 | 26.81 | 5.64% | 601,963 |
| Feb 25, 2025 | 26.00 | 26.66 | 25.02 | 25.53 | 25.38 | -2.63% | 566,327 |
| Feb 24, 2025 | 27.73 | 28.19 | 26.14 | 26.22 | 26.06 | -6.56% | 621,739 |
| Feb 21, 2025 | 28.94 | 29.30 | 27.44 | 28.06 | 27.89 | -1.96% | 550,834 |
| Feb 20, 2025 | 28.69 | 28.70 | 27.91 | 28.62 | 28.45 | -0.93% | 600,723 |
| Feb 19, 2025 | 29.09 | 29.34 | 28.61 | 28.89 | 28.72 | -1.73% | 425,015 |
| Feb 18, 2025 | 29.90 | 30.29 | 28.77 | 29.40 | 29.22 | -1.21% | 987,696 |
| Feb 14, 2025 | 28.53 | 30.42 | 27.91 | 29.76 | 29.58 | 1.92% | 1,294,220 |
| Feb 13, 2025 | 29.23 | 29.30 | 28.44 | 29.20 | 29.03 | -4.45% | 1,308,450 |