Skip to main content
Direxion Daily TSM Bull 2X Shares (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
25.05
+0.25 (1.01%)
At close: May 29, 2025, 4:00 PM
24.85
-0.20 (-0.79%)
After-hours: May 29, 2025, 7:53 PM EDT

TSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202525.5825.7424.8325.05-1.01%474,437
May 28, 202524.7725.3124.6524.8024.80-1.78%299,955
May 27, 202524.3625.3824.2825.2525.256.05%650,009
May 23, 202523.7724.0223.3323.8123.81-4.68%545,881
May 22, 202523.5725.0723.5724.9824.985.00%607,141
May 21, 202524.1924.7023.5223.7923.79-1.90%397,712
May 20, 202523.8824.3023.6424.2524.25-343,240
May 19, 202523.0724.2823.0724.2524.25-0.86%409,455
May 16, 202524.6424.6524.0724.4624.46-0.04%268,341
May 15, 202524.1624.5423.8224.4724.47-0.65%457,608
May 14, 202524.8125.0024.2724.6324.630.90%547,992
May 13, 202522.9924.5222.8024.4124.417.30%875,520
May 12, 202522.8023.2522.2022.7522.7511.74%674,695
May 9, 202521.1121.2220.3420.3620.361.24%541,781
May 8, 202520.0020.5819.7420.1120.111.21%486,749
May 7, 202519.7020.2219.2419.8719.872.32%353,905
May 6, 202519.4219.9219.0619.4219.42-4.62%287,876
May 5, 202521.0021.2420.3520.3620.36-3.19%652,866
May 2, 202521.1721.3520.6021.0321.037.35%707,612
May 1, 202519.5220.0319.2319.5919.597.40%799,985
Apr 30, 202517.5518.3017.2018.2418.242.30%817,315
Apr 29, 202517.7618.1317.6217.8317.831.71%541,228
Apr 28, 202517.9317.9916.9517.5317.53-2.29%588,555
Apr 25, 202517.6818.1017.0917.9417.941.13%1,067,434
Apr 24, 202516.5317.8216.3817.7417.748.17%558,057
Apr 23, 202516.7616.9516.0816.4016.408.04%631,385
Apr 22, 202514.4715.3814.4715.1815.184.91%553,011
Apr 21, 202514.8014.9714.1014.4714.47-4.93%511,385
Apr 17, 202516.2016.4015.2115.2215.22-0.39%1,244,719
Apr 16, 202515.0915.6514.6115.2815.28-7.17%1,155,783
Apr 15, 202516.3416.6616.2316.4616.461.86%880,977
Apr 14, 202516.7816.7815.8016.1616.16-1.76%1,105,974
Apr 11, 202516.2316.6015.6716.4516.457.59%782,541
Apr 10, 202516.2116.2114.3515.2915.29-9.42%1,180,073
Apr 9, 202513.3317.2112.8816.8816.8824.94%1,351,343
Apr 8, 202515.6915.7613.0813.5113.51-6.83%824,645
Apr 7, 202512.1516.0212.1514.5014.50-0.96%1,014,638
Apr 4, 202515.5015.5614.2314.6414.64-13.63%870,323
Apr 3, 202517.4917.9616.8816.9516.95-15.17%722,187
Apr 2, 202519.1020.3019.0319.9819.982.15%355,556
Apr 1, 202519.0119.6418.7919.5619.563.11%341,534
Mar 31, 202517.6719.0017.5518.9718.970.80%485,607
Mar 28, 202519.4419.6018.5518.8218.82-3.83%475,005
Mar 27, 202520.2520.3219.4019.5719.57-5.91%663,292
Mar 26, 202522.1922.3120.3420.8020.80-8.41%445,256
Mar 25, 202523.0223.0522.4122.7122.71-0.70%326,188
Mar 24, 202522.6023.3322.5322.8722.734.76%384,452
Mar 21, 202521.2321.9221.1021.8321.70-0.86%316,643
Mar 20, 202521.2722.2921.2722.0221.894.41%451,397
Mar 19, 202520.8921.5720.6421.0920.960.57%344,524