Direxion Daily TSM Bear 1X Shares (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
24.39
+0.36 (1.50%)
At close: Mar 28, 2025, 4:00 PM
24.47
+0.08 (0.33%)
After-hours: Mar 28, 2025, 5:13 PM EST
TSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 21.78 | 22.09 | 21.51 | 21.96 | 21.72 | 1.24% | 25,484 |
| Feb 24, 2025 | 21.08 | 21.69 | 20.96 | 21.69 | 21.45 | 3.38% | 13,615 |
| Feb 21, 2025 | 20.53 | 21.13 | 20.52 | 20.98 | 20.75 | 0.96% | 3,796 |
| Feb 20, 2025 | 20.88 | 20.98 | 20.77 | 20.78 | 20.55 | 0.55% | 3,122 |
| Feb 19, 2025 | 20.63 | 20.70 | 20.57 | 20.67 | 20.44 | 0.81% | 2,276 |
| Feb 18, 2025 | 20.28 | 20.59 | 20.24 | 20.50 | 20.28 | 0.64% | 4,217 |
| Feb 14, 2025 | 20.81 | 21.01 | 20.20 | 20.37 | 20.15 | -1.21% | 17,627 |
| Feb 13, 2025 | 20.53 | 20.75 | 20.53 | 20.62 | 20.40 | 2.49% | 23,970 |
| Feb 12, 2025 | 20.24 | 20.34 | 20.10 | 20.12 | 19.90 | 1.46% | 10,452 |
| Feb 11, 2025 | 20.20 | 20.22 | 19.82 | 19.83 | 19.62 | -0.50% | 14,666 |
| Feb 10, 2025 | 19.96 | 20.07 | 19.78 | 19.93 | 19.71 | -0.80% | 7,585 |
| Feb 7, 2025 | 19.50 | 20.14 | 19.48 | 20.09 | 19.87 | 2.04% | 7,396 |
| Feb 6, 2025 | 19.75 | 19.96 | 19.65 | 19.69 | 19.48 | -1.10% | 7,015 |
| Feb 5, 2025 | 20.17 | 20.30 | 19.81 | 19.91 | 19.69 | -2.31% | 3,957 |
| Feb 4, 2025 | 20.34 | 20.47 | 20.29 | 20.38 | 20.16 | -1.88% | 4,800 |
| Feb 3, 2025 | 20.75 | 20.92 | 20.36 | 20.77 | 20.54 | 4.32% | 29,866 |
| Jan 31, 2025 | 19.85 | 19.91 | 19.33 | 19.91 | 19.69 | -0.25% | 11,278 |
| Jan 30, 2025 | 20.04 | 20.17 | 19.90 | 19.96 | 19.74 | -2.87% | 10,310 |
| Jan 29, 2025 | 20.38 | 20.79 | 20.12 | 20.55 | 20.33 | -0.05% | 31,118 |
| Jan 28, 2025 | 21.51 | 21.57 | 20.48 | 20.56 | 20.34 | -5.03% | 26,887 |
| Jan 27, 2025 | 21.27 | 22.02 | 20.70 | 21.65 | 21.42 | 13.47% | 31,625 |
| Jan 24, 2025 | 18.99 | 19.13 | 18.88 | 19.08 | 18.87 | 1.27% | 9,041 |
| Jan 23, 2025 | 19.19 | 19.19 | 18.84 | 18.84 | 18.64 | -0.63% | 7,879 |
| Jan 22, 2025 | 19.29 | 19.29 | 18.77 | 18.96 | 18.75 | -2.02% | 15,845 |
| Jan 21, 2025 | 19.78 | 19.99 | 19.24 | 19.35 | 19.14 | -3.39% | 111,687 |
| Jan 17, 2025 | 19.73 | 20.03 | 19.69 | 20.03 | 19.81 | 1.47% | 15,862 |
| Jan 16, 2025 | 19.30 | 19.74 | 19.08 | 19.74 | 19.53 | -3.89% | 57,983 |