Direxion Daily TSM Bear 1X Shares (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
13.03
+0.11 (0.82%)
At close: Nov 7, 2025, 4:00 PM EST
13.02
-0.01 (-0.05%)
After-hours: Nov 7, 2025, 4:57 PM EST
TSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.31 | 13.34 | 13.10 | 13.10 | - | 1.39% | 56,314 |
| 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 | 12.69 | -0.17% | 47,329 |
| 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 | 12.93 | 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 | 12.53 | -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 |
| Oct 9, 2025 | 12.52 | 12.68 | 12.50 | 12.59 | 12.59 | 1.51% | 30,617 |
| Oct 8, 2025 | 12.80 | 12.80 | 12.31 | 12.40 | 12.40 | -3.42% | 87,152 |
| Oct 7, 2025 | 12.34 | 12.86 | 12.34 | 12.84 | 12.84 | 2.74% | 46,074 |
| Oct 6, 2025 | 12.63 | 12.63 | 12.30 | 12.50 | 12.50 | -3.45% | 53,768 |
| Oct 3, 2025 | 12.94 | 12.99 | 12.81 | 12.95 | 12.95 | -1.44% | 29,309 |
| Oct 2, 2025 | 12.94 | 13.18 | 12.94 | 13.14 | 13.14 | 0.27% | 147,536 |
| Oct 1, 2025 | 13.61 | 13.61 | 13.05 | 13.10 | 13.10 | -3.44% | 32,914 |
| Sep 30, 2025 | 13.77 | 13.77 | 13.57 | 13.57 | 13.57 | -1.96% | 12,972 |
| Sep 29, 2025 | 13.68 | 13.85 | 13.53 | 13.84 | 13.84 | -0.24% | 28,122 |
| Sep 26, 2025 | 13.86 | 13.97 | 13.78 | 13.87 | 13.87 | 1.34% | 19,658 |
| Sep 25, 2025 | 13.88 | 13.98 | 13.67 | 13.69 | 13.69 | 1.38% | 38,493 |
| Sep 24, 2025 | 13.48 | 13.67 | 13.47 | 13.50 | 13.50 | 0.85% | 26,229 |
| Sep 23, 2025 | 13.50 | 13.53 | 13.24 | 13.39 | 13.39 | -4.49% | 25,851 |
| Sep 22, 2025 | 14.29 | 14.32 | 13.83 | 14.02 | 13.90 | -3.13% | 17,282 |
| Sep 19, 2025 | 14.43 | 14.54 | 14.43 | 14.47 | 14.35 | 1.65% | 9,600 |
| Sep 18, 2025 | 14.84 | 14.84 | 14.19 | 14.23 | 14.11 | -2.25% | 50,051 |
| Sep 17, 2025 | 14.53 | 14.70 | 14.49 | 14.56 | 14.44 | -0.12% | 14,486 |
| Sep 16, 2025 | 14.45 | 14.66 | 14.44 | 14.58 | 14.46 | -0.77% | 22,300 |
| Sep 15, 2025 | 14.78 | 14.78 | 14.67 | 14.69 | 14.57 | -0.60% | 16,386 |
| Sep 12, 2025 | 14.82 | 14.82 | 14.72 | 14.78 | 14.66 | -0.14% | 6,980 |
| Sep 11, 2025 | 14.69 | 14.80 | 14.64 | 14.80 | 14.68 | 0.76% | 26,508 |
| Sep 10, 2025 | 14.83 | 14.83 | 14.48 | 14.69 | 14.57 | -3.87% | 39,768 |
| Sep 9, 2025 | 15.52 | 15.52 | 15.11 | 15.28 | 15.15 | -1.59% | 26,684 |
| Sep 8, 2025 | 15.73 | 15.73 | 15.48 | 15.53 | 15.40 | -1.56% | 27,917 |
| Sep 5, 2025 | 16.01 | 16.11 | 15.68 | 15.77 | 15.64 | -3.35% | 14,862 |
| Sep 4, 2025 | 16.54 | 16.60 | 16.32 | 16.32 | 16.18 | -1.55% | 9,363 |
| Sep 3, 2025 | 16.77 | 16.77 | 16.54 | 16.58 | 16.44 | -1.21% | 19,826 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.75 | 16.78 | 16.64 | 1.05% | 78,771 |
| Aug 29, 2025 | 16.33 | 16.64 | 16.33 | 16.61 | 16.47 | 2.82% | 23,744 |