Direxion Daily TSM Bull 2X Shares (TSMX)

NASDAQ: TSMX · Real-Time Price · USD

29.84

+0.73 (2.51%)

At close: Dec 20, 2024, 4:00 PM

30.31

+0.47 (1.58%)

After-hours: Dec 20, 2024, 7:58 PM EST

TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.43	30.05	28.26	29.84	29.84	2.51%	334,563
Dec 19, 2024	30.27	30.40	28.89	29.11	29.11	-1.02%	574,896
Dec 18, 2024	31.77	32.35	28.92	29.41	29.41	-4.91%	675,464
Dec 17, 2024	31.34	31.49	29.97	30.93	30.93	-2.00%	333,935
Dec 16, 2024	31.93	32.45	31.04	31.56	31.56	1.48%	636,665
Dec 13, 2024	30.38	31.50	30.00	31.10	31.10	9.86%	590,329
Dec 12, 2024	29.24	29.45	28.25	28.31	28.31	-2.81%	252,261
Dec 11, 2024	29.22	29.45	28.70	29.13	29.13	2.72%	242,352
Dec 10, 2024	30.50	30.71	27.87	28.36	28.36	-7.23%	426,115
Dec 9, 2024	31.09	31.75	30.48	30.57	30.57	-3.60%	2,015,834
Dec 6, 2024	31.43	31.78	30.80	31.71	31.71	-1.40%	746,008
Dec 5, 2024	31.40	32.61	31.10	32.16	32.16	3.54%	333,313
Dec 4, 2024	30.86	31.69	30.37	31.06	31.06	1.57%	2,311,051
Dec 3, 2024	29.05	30.58	28.72	30.58	30.58	4.73%	354,065
Dec 2, 2024	27.81	29.48	27.74	29.20	29.20	10.23%	407,000
Nov 29, 2024	25.67	27.08	25.46	26.49	26.49	3.88%	178,005
Nov 27, 2024	25.80	25.80	24.63	25.50	25.50	-2.75%	243,544
Nov 26, 2024	26.68	26.85	25.83	26.22	26.22	-1.58%	255,502
Nov 25, 2024	27.62	27.62	26.23	26.64	26.64	-5.26%	375,381
Nov 22, 2024	29.03	29.03	27.91	28.12	28.12	-1.02%	293,446
Nov 21, 2024	28.00	28.74	27.20	28.41	28.41	2.60%	308,205
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