Direxion Daily TSM Bull 2X Shares (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
51.36
-1.84 (-3.46%)
At close: Oct 17, 2025, 4:00 PM EDT
51.87
+0.51 (0.99%)
After-hours: Oct 17, 2025, 7:59 PM EDT
TSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 52.50 | 54.21 | 51.30 | 51.36 | 51.36 | -3.46% | 1,442,516 |
| Oct 16, 2025 | 57.00 | 57.05 | 51.96 | 53.20 | 53.20 | -3.66% | 3,254,019 |
| Oct 15, 2025 | 55.50 | 55.54 | 53.22 | 55.22 | 55.22 | 6.46% | 2,206,485 |
| Oct 14, 2025 | 51.93 | 53.89 | 50.20 | 51.87 | 51.87 | -5.16% | 1,555,138 |
| Oct 13, 2025 | 52.87 | 54.91 | 50.85 | 54.69 | 54.69 | 16.36% | 1,336,363 |
| Oct 10, 2025 | 53.85 | 53.85 | 46.84 | 47.00 | 47.00 | -12.85% | 1,806,801 |
| Oct 9, 2025 | 55.00 | 55.00 | 52.96 | 53.93 | 53.93 | -3.06% | 887,902 |
| Oct 8, 2025 | 52.09 | 56.22 | 51.90 | 55.63 | 55.63 | 7.15% | 948,084 |
| Oct 7, 2025 | 56.72 | 56.74 | 51.61 | 51.92 | 51.92 | -5.55% | 728,503 |
| Oct 6, 2025 | 54.16 | 56.67 | 54.07 | 54.97 | 54.97 | 7.07% | 626,563 |
| Oct 3, 2025 | 51.54 | 52.70 | 50.76 | 51.34 | 51.34 | 2.54% | 535,309 |
| Oct 2, 2025 | 52.91 | 52.96 | 49.64 | 50.07 | 50.07 | -0.12% | 725,289 |
| Oct 1, 2025 | 46.81 | 50.74 | 46.53 | 50.13 | 50.13 | 6.57% | 728,703 |
| Sep 30, 2025 | 45.83 | 47.09 | 45.30 | 47.04 | 47.04 | 4.32% | 260,477 |
| Sep 29, 2025 | 46.10 | 47.20 | 45.09 | 45.09 | 45.09 | -0.04% | 247,775 |
| Sep 26, 2025 | 45.28 | 45.84 | 44.23 | 45.11 | 45.11 | -2.55% | 288,681 |
| Sep 25, 2025 | 45.01 | 46.38 | 44.10 | 46.29 | 46.29 | -2.69% | 524,273 |
| Sep 24, 2025 | 47.68 | 47.76 | 46.27 | 47.57 | 47.57 | -1.67% | 476,604 |
| Sep 23, 2025 | 48.28 | 49.43 | 47.44 | 48.38 | 48.38 | 6.94% | 735,849 |
| Sep 22, 2025 | 43.22 | 46.40 | 42.97 | 45.24 | 45.06 | 5.85% | 862,430 |
| Sep 19, 2025 | 43.20 | 43.22 | 42.04 | 42.74 | 42.57 | -2.62% | 317,820 |
| Sep 18, 2025 | 40.63 | 44.54 | 40.48 | 43.89 | 43.72 | 4.35% | 749,930 |
| Sep 17, 2025 | 42.32 | 42.50 | 41.16 | 42.06 | 41.89 | 0.26% | 340,338 |
| Sep 16, 2025 | 43.00 | 43.27 | 41.45 | 41.95 | 41.78 | 1.55% | 320,173 |
| Sep 15, 2025 | 41.12 | 41.90 | 40.66 | 41.31 | 41.15 | 1.20% | 242,076 |
| Sep 12, 2025 | 41.37 | 41.37 | 40.56 | 40.82 | 40.66 | 0.37% | 184,677 |
| Sep 11, 2025 | 41.27 | 41.57 | 40.51 | 40.67 | 40.51 | -1.24% | 218,613 |
| Sep 10, 2025 | 40.80 | 42.49 | 40.48 | 41.18 | 41.02 | 7.30% | 890,989 |
| Sep 9, 2025 | 37.18 | 39.49 | 37.18 | 38.38 | 38.23 | 3.37% | 1,031,428 |
| Sep 8, 2025 | 35.56 | 37.42 | 35.56 | 37.13 | 36.98 | 2.77% | 308,620 |
| Sep 5, 2025 | 35.10 | 36.39 | 34.60 | 36.13 | 35.99 | 7.12% | 430,815 |
| Sep 4, 2025 | 32.68 | 33.80 | 32.49 | 33.73 | 33.60 | 2.99% | 164,432 |
| Sep 3, 2025 | 32.81 | 33.02 | 31.95 | 32.75 | 32.62 | 2.63% | 189,212 |
| Sep 2, 2025 | 31.26 | 32.14 | 31.18 | 31.91 | 31.78 | -2.24% | 249,582 |
| Aug 29, 2025 | 34.00 | 34.00 | 32.50 | 32.64 | 32.51 | -5.96% | 314,568 |
| Aug 28, 2025 | 34.25 | 35.49 | 34.15 | 34.71 | 34.57 | -1.14% | 292,295 |
| Aug 27, 2025 | 34.35 | 35.15 | 34.00 | 35.11 | 34.97 | 0.51% | 231,111 |
| Aug 26, 2025 | 34.43 | 34.99 | 34.26 | 34.93 | 34.79 | 2.49% | 202,185 |
| Aug 25, 2025 | 33.73 | 34.58 | 33.17 | 34.08 | 33.95 | 2.03% | 251,847 |
| Aug 22, 2025 | 31.94 | 33.73 | 31.50 | 33.40 | 33.27 | 5.01% | 340,667 |
| Aug 21, 2025 | 32.01 | 32.62 | 31.54 | 31.81 | 31.68 | -1.15% | 179,925 |
| Aug 20, 2025 | 32.09 | 32.25 | 30.79 | 32.18 | 32.05 | -3.51% | 536,217 |
| Aug 19, 2025 | 35.56 | 35.56 | 33.33 | 33.35 | 33.22 | -7.21% | 415,653 |
| Aug 18, 2025 | 35.57 | 36.37 | 35.57 | 35.94 | 35.80 | 1.96% | 296,318 |
| Aug 15, 2025 | 35.63 | 35.75 | 34.77 | 35.25 | 35.11 | -1.97% | 238,816 |
| Aug 14, 2025 | 35.04 | 36.00 | 34.76 | 35.96 | 35.82 | -0.47% | 205,560 |
| Aug 13, 2025 | 37.48 | 37.48 | 35.65 | 36.13 | 35.99 | -1.87% | 264,621 |
| Aug 12, 2025 | 36.55 | 37.03 | 36.14 | 36.82 | 36.68 | 1.57% | 213,186 |
| Aug 11, 2025 | 36.32 | 37.21 | 36.16 | 36.25 | 36.11 | 0.06% | 331,020 |
| Aug 8, 2025 | 36.65 | 36.65 | 35.36 | 36.23 | 36.09 | -0.74% | 546,866 |