Direxion Daily TSM Bull 2X Shares (TSMX)

TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	69.16	69.16	66.09	68.75	-	4.79%	718,571
Feb 9, 2026	63.13	67.20	62.94	65.61	65.61	3.49%	720,484
Feb 6, 2026	59.36	63.60	59.20	63.40	63.40	10.96%	985,100
Feb 5, 2026	54.50	58.40	53.51	57.14	57.14	3.01%	756,834
Feb 4, 2026	58.84	60.00	53.13	55.47	55.47	-6.13%	875,586
Feb 3, 2026	62.25	62.99	56.98	59.09	59.09	-3.24%	868,230
Feb 2, 2026	57.26	61.93	56.79	61.07	61.07	6.64%	673,875
Jan 30, 2026	58.70	60.51	56.80	57.27	57.27	-5.32%	402,808
Jan 29, 2026	60.49	62.02	56.45	60.49	60.49	-1.74%	1,135,668
Jan 28, 2026	61.98	62.65	60.27	61.56	61.56	2.43%	592,874
Jan 27, 2026	59.52	61.15	58.87	60.10	60.10	3.16%	608,784
Jan 26, 2026	58.12	59.01	57.35	58.26	58.26	-1.27%	453,869
Jan 23, 2026	58.01	59.75	57.84	59.01	59.01	4.42%	693,861
Jan 22, 2026	58.55	59.12	56.28	56.51	56.51	0.16%	506,123
Jan 21, 2026	58.43	58.63	55.87	56.42	56.42	-0.04%	721,340
Jan 20, 2026	61.20	61.74	56.33	56.44	56.44	-8.82%	894,928
Jan 16, 2026	63.50	64.62	61.60	61.90	61.90	0.08%	751,692
Jan 15, 2026	62.02	65.04	60.48	61.85	61.85	9.08%	2,679,745
Jan 14, 2026	57.65	57.67	55.93	56.70	56.70	-2.41%	643,703
Jan 13, 2026	58.73	60.00	58.05	58.10	58.10	-0.63%	596,182
Jan 12, 2026	55.46	58.98	54.76	58.47	58.47	5.09%	570,471
Jan 9, 2026	54.35	55.96	53.80	55.64	55.64	3.59%	695,957
Jan 8, 2026	55.70	55.70	53.14	53.71	53.71	-0.56%	486,302
Jan 7, 2026	55.97	56.58	53.97	54.01	54.01	-5.28%	535,750
Jan 6, 2026	57.89	58.99	56.08	57.02	57.02	3.09%	787,318
Jan 5, 2026	57.80	58.29	55.05	55.31	55.31	1.71%	1,062,953
Jan 2, 2026	51.94	55.04	51.94	54.38	54.38	10.13%	865,628
Dec 31, 2025	49.46	50.37	49.25	49.38	49.38	2.66%	463,195
Dec 30, 2025	48.95	49.53	47.98	48.10	48.10	-0.68%	178,117
Dec 29, 2025	48.61	49.50	47.74	48.43	48.43	-1.28%	228,869
Dec 26, 2025	48.12	49.23	47.67	49.06	49.06	2.51%	196,141
Dec 24, 2025	47.59	47.95	47.00	47.86	47.86	1.18%	550,786
Dec 23, 2025	46.26	47.58	45.79	47.30	47.30	2.07%	238,822
Dec 22, 2025	46.86	46.88	45.80	46.34	46.08	2.66%	218,895
Dec 19, 2025	44.17	46.04	44.17	45.14	44.88	2.80%	202,050
Dec 18, 2025	43.88	44.56	42.92	43.91	43.66	5.68%	331,147
Dec 17, 2025	45.04	45.04	40.92	41.55	41.31	-6.92%	378,944
Dec 16, 2025	44.68	45.03	43.50	44.64	44.39	-0.42%	256,250
Dec 15, 2025	47.25	47.40	44.62	44.83	44.58	-3.22%	340,331
Dec 12, 2025	49.98	50.11	45.92	46.32	46.06	-8.33%	493,158
Dec 11, 2025	50.90	50.90	48.85	50.53	50.24	-3.09%	458,886
Dec 10, 2025	50.49	53.43	49.48	52.14	51.84	-1.53%	537,237
Dec 9, 2025	51.70	53.32	51.20	52.95	49.56	1.05%	306,510
Dec 8, 2025	51.98	52.63	50.66	52.40	49.04	4.99%	402,961
Dec 5, 2025	50.29	51.98	49.50	49.91	46.71	0.87%	357,581
Dec 4, 2025	50.09	50.09	48.46	49.48	46.31	-1.67%	309,002
Dec 3, 2025	49.41	50.62	47.22	50.32	47.10	2.38%	339,112
Dec 2, 2025	49.21	49.94	48.22	49.15	46.00	2.80%	260,579
Dec 1, 2025	47.53	48.80	47.33	47.81	44.75	-2.59%	420,666
Nov 28, 2025	49.42	49.42	48.29	49.08	45.94	0.99%	286,859

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.