Direxion Daily TSM Bear 1X Shares (TSMZ)

TSMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.93	12.93	12.71	12.76	-	-2.03%	119,046
Dec 18, 2025	13.06	13.10	12.92	13.02	13.02	-2.91%	23,163
Dec 17, 2025	12.86	13.49	12.86	13.42	13.42	3.56%	122,066
Dec 16, 2025	12.98	13.10	12.91	12.95	12.95	0.29%	37,644
Dec 15, 2025	12.63	12.93	12.60	12.92	12.92	1.54%	9,666
Dec 12, 2025	12.28	12.76	12.25	12.72	12.72	4.18%	29,358
Dec 11, 2025	12.23	12.40	12.20	12.21	12.21	1.61%	30,243
Dec 10, 2025	12.21	12.26	11.87	12.02	12.02	-2.17%	12,610
Dec 9, 2025	12.43	12.45	12.25	12.28	12.28	-0.72%	7,490
Dec 8, 2025	12.39	12.55	12.37	12.37	12.37	-2.35%	12,851
Dec 5, 2025	12.64	12.72	12.41	12.67	12.67	-0.61%	33,268
Dec 4, 2025	12.70	12.84	12.70	12.75	12.75	0.89%	19,703
Dec 3, 2025	12.73	12.94	12.60	12.64	12.64	-1.03%	16,041
Dec 2, 2025	12.80	12.89	12.70	12.77	12.77	-1.43%	13,345
Dec 1, 2025	13.00	13.00	12.83	12.95	12.95	1.07%	21,785
Nov 28, 2025	12.83	12.90	12.78	12.81	12.81	-0.11%	12,223
Nov 26, 2025	12.90	12.90	12.74	12.83	12.83	-1.96%	17,644
Nov 25, 2025	13.35	13.63	13.07	13.09	13.08	-0.08%	24,990
Nov 24, 2025	13.59	13.59	13.08	13.10	13.09	-3.64%	110,585
Nov 21, 2025	13.69	13.93	13.41	13.59	13.59	1.12%	145,105
Nov 20, 2025	12.75	13.46	12.75	13.44	13.44	1.73%	38,770
Nov 19, 2025	13.43	13.47	13.15	13.21	13.21	-1.71%	42,735
Nov 18, 2025	13.42	13.65	13.34	13.44	13.44	1.56%	53,943
Nov 17, 2025	13.30	13.33	13.14	13.23	13.23	0.98%	21,089
Nov 14, 2025	13.54	13.58	13.03	13.11	13.11	-0.95%	49,983
Nov 13, 2025	12.95	13.32	12.95	13.23	13.23	2.88%	36,335
Nov 12, 2025	12.73	12.88	12.69	12.86	12.86	0.30%	21,283
Nov 11, 2025	12.82	12.88	12.69	12.82	12.82	1.55%	5,206
Nov 10, 2025	12.62	12.80	12.59	12.63	12.63	-3.08%	43,256
Nov 7, 2025	13.12	13.45	12.99	13.03	13.03	0.82%	56,859
Nov 6, 2025	12.71	12.97	12.71	12.92	12.92	1.86%	10,553
Nov 5, 2025	12.72	12.76	12.53	12.69	12.68	-0.17%	47,334
Nov 4, 2025	12.60	12.71	12.38	12.71	12.71	3.63%	61,433
Nov 3, 2025	12.37	12.37	12.06	12.26	12.26	-1.47%	18,892
Oct 31, 2025	12.22	12.58	12.17	12.44	12.44	0.90%	62,298
Oct 30, 2025	12.36	12.37	12.17	12.33	12.33	0.51%	27,261
Oct 29, 2025	12.21	12.35	12.18	12.27	12.27	-0.90%	22,898
Oct 28, 2025	12.58	12.61	12.37	12.38	12.38	-1.13%	19,954
Oct 27, 2025	12.48	12.64	12.46	12.52	12.52	-1.07%	11,019
Oct 24, 2025	12.62	12.67	12.56	12.66	12.66	-1.38%	15,144
Oct 23, 2025	12.88	12.88	12.70	12.83	12.83	-0.70%	30,150
Oct 22, 2025	12.69	13.08	12.69	12.93	12.92	1.96%	20,954
Oct 21, 2025	12.52	12.72	12.52	12.68	12.68	1.21%	11,264
Oct 20, 2025	12.41	12.54	12.33	12.53	12.52	-0.89%	17,355
Oct 17, 2025	12.48	12.65	12.33	12.64	12.64	1.52%	23,895
Oct 16, 2025	12.00	12.56	12.00	12.45	12.45	1.78%	213,757
Oct 15, 2025	12.30	12.45	12.21	12.23	12.23	-3.08%	70,929
Oct 14, 2025	12.66	12.80	12.40	12.62	12.62	2.33%	61,751
Oct 13, 2025	12.60	12.85	12.30	12.33	12.33	-7.89%	46,207
Oct 10, 2025	12.62	13.42	12.62	13.39	13.39	6.35%	51,428

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.