Direxion Daily TSM Bear 1X Shares (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
22.59
-0.07 (-0.31%)
May 7, 2025, 9:30 AM EDT - Market open
TSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 22.52 | 22.79 | 22.30 | 22.38 | 22.38 | -1.26% | 8,006 |
| May 6, 2025 | 22.85 | 22.90 | 22.51 | 22.66 | 22.66 | 2.16% | 9,986 |
| May 5, 2025 | 21.84 | 22.18 | 21.76 | 22.18 | 22.18 | 1.56% | 8,114 |
| May 2, 2025 | 21.69 | 22.08 | 21.69 | 21.84 | 21.84 | -3.45% | 9,913 |
| May 1, 2025 | 22.74 | 22.80 | 22.38 | 22.62 | 22.62 | -3.99% | 5,302 |
| Apr 30, 2025 | 23.91 | 24.02 | 23.56 | 23.56 | 23.56 | -1.10% | 6,148 |
| Apr 29, 2025 | 23.84 | 23.84 | 23.77 | 23.82 | 23.82 | -0.79% | 1,695 |
| Apr 28, 2025 | 23.89 | 24.01 | 23.89 | 24.01 | 24.01 | 1.05% | 998 |
| Apr 25, 2025 | 23.94 | 24.25 | 23.68 | 23.76 | 23.76 | -0.51% | 6,939 |
| Apr 24, 2025 | 24.52 | 24.52 | 23.83 | 23.88 | 23.88 | -3.82% | 8,886 |
| Apr 23, 2025 | 24.52 | 25.11 | 24.52 | 24.83 | 24.83 | -4.13% | 8,332 |
| Apr 22, 2025 | 26.05 | 26.09 | 25.73 | 25.90 | 25.90 | -2.34% | 10,849 |
| Apr 21, 2025 | 26.15 | 26.87 | 26.15 | 26.52 | 26.52 | 2.59% | 25,622 |
| Apr 17, 2025 | 25.20 | 25.92 | 25.15 | 25.85 | 25.85 | -0.19% | 28,595 |
| Apr 16, 2025 | 25.88 | 26.34 | 25.63 | 25.90 | 25.90 | 3.85% | 42,497 |
| Apr 15, 2025 | 25.06 | 25.06 | 24.86 | 24.94 | 24.94 | -1.23% | 10,394 |
| Apr 14, 2025 | 24.75 | 25.38 | 24.75 | 25.25 | 25.25 | 0.80% | 17,075 |
| Apr 11, 2025 | 25.08 | 25.54 | 24.90 | 25.05 | 25.05 | -3.62% | 7,204 |
| Apr 10, 2025 | 25.68 | 26.57 | 25.55 | 25.99 | 25.99 | 4.42% | 11,698 |
| Apr 9, 2025 | 28.35 | 28.79 | 24.67 | 24.89 | 24.89 | -12.27% | 126,753 |
| Apr 8, 2025 | 26.50 | 28.69 | 26.33 | 28.37 | 28.37 | 3.24% | 58,673 |
| Apr 7, 2025 | 29.60 | 29.60 | 25.95 | 27.48 | 27.48 | 0.55% | 60,015 |
| Apr 4, 2025 | 26.74 | 27.50 | 26.60 | 27.33 | 27.33 | 6.88% | 24,771 |
| Apr 3, 2025 | 25.27 | 25.57 | 24.97 | 25.57 | 25.57 | 7.66% | 47,803 |
| Apr 2, 2025 | 24.07 | 24.07 | 23.65 | 23.75 | 23.75 | -1.08% | 9,627 |
| Apr 1, 2025 | 24.28 | 24.37 | 23.96 | 24.01 | 24.01 | -1.36% | 22,200 |
| Mar 31, 2025 | 25.24 | 25.24 | 24.34 | 24.34 | 24.34 | -0.61% | 17,649 |
| Mar 28, 2025 | 24.12 | 24.50 | 24.11 | 24.49 | 24.49 | 1.91% | 23,101 |
| Mar 27, 2025 | 23.66 | 24.10 | 23.66 | 24.03 | 24.03 | 3.10% | 13,392 |
| Mar 26, 2025 | 22.66 | 23.52 | 22.66 | 23.31 | 23.31 | 4.10% | 31,197 |
| Mar 25, 2025 | 22.42 | 22.49 | 22.36 | 22.39 | 22.39 | -0.84% | 4,578 |
| Mar 24, 2025 | 22.83 | 22.83 | 22.38 | 22.58 | 22.34 | -2.59% | 9,798 |
| Mar 21, 2025 | 23.49 | 23.50 | 23.18 | 23.18 | 22.93 | 0.65% | 997 |
| Mar 20, 2025 | 23.34 | 23.34 | 23.03 | 23.03 | 22.78 | -2.21% | 3,006 |
| Mar 19, 2025 | 23.62 | 23.71 | 23.43 | 23.55 | 23.29 | -0.42% | 2,674 |
| Mar 18, 2025 | 23.85 | 23.85 | 23.62 | 23.65 | 23.39 | 1.46% | 8,969 |
| Mar 17, 2025 | 23.37 | 23.56 | 23.20 | 23.31 | 23.06 | -1.23% | 11,112 |
| Mar 14, 2025 | 23.61 | 23.80 | 23.54 | 23.60 | 23.34 | -1.26% | 10,726 |
| Mar 13, 2025 | 23.73 | 24.03 | 23.73 | 23.90 | 23.64 | 3.06% | 11,578 |
| Mar 12, 2025 | 23.37 | 23.40 | 23.13 | 23.19 | 22.94 | -3.58% | 17,744 |
| Mar 11, 2025 | 24.08 | 24.42 | 23.81 | 24.05 | 23.79 | -0.08% | 25,519 |
| Mar 10, 2025 | 23.83 | 24.37 | 23.80 | 24.07 | 23.81 | 3.53% | 9,505 |
| Mar 7, 2025 | 23.17 | 23.93 | 23.14 | 23.25 | 23.00 | -0.47% | 8,353 |
| Mar 6, 2025 | 23.06 | 23.38 | 22.72 | 23.36 | 23.11 | 4.33% | 10,106 |
| Mar 5, 2025 | 22.53 | 22.75 | 22.33 | 22.39 | 22.15 | -2.07% | 9,410 |
| Mar 4, 2025 | 23.51 | 23.66 | 22.40 | 22.86 | 22.61 | -4.22% | 17,011 |
| Mar 3, 2025 | 22.91 | 24.00 | 22.91 | 23.87 | 23.61 | 4.19% | 31,570 |
| Feb 28, 2025 | 23.17 | 23.43 | 22.82 | 22.91 | 22.66 | 0.39% | 41,160 |
| Feb 27, 2025 | 21.36 | 22.82 | 21.34 | 22.82 | 22.57 | 6.79% | 109,447 |
| Feb 26, 2025 | 21.62 | 21.63 | 21.27 | 21.37 | 21.14 | -2.69% | 7,158 |