Direxion Daily TSM Bear 1X Shares (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
16.34
+0.43 (2.67%)
At close: Aug 1, 2025, 4:00 PM
16.38
+0.04 (0.27%)
After-hours: Aug 1, 2025, 5:02 PM EDT

Theseus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.3516.5416.2516.3416.342.69%25,221
Jul 31, 202515.6015.9215.5915.9115.910.50%13,035
Jul 30, 202515.8515.9015.7615.8315.83-0.65%9,304
Jul 29, 202515.9115.9615.7815.9315.930.56%5,611
Jul 28, 202515.8115.9015.8015.8415.841.19%11,111
Jul 25, 202515.9415.9415.6115.6615.66-1.49%19,981
Jul 24, 202515.9716.0315.8915.8915.89-0.61%6,956
Jul 23, 202516.1016.2015.9915.9915.99-2.45%11,970
Jul 22, 202516.2316.5516.2316.3916.391.90%23,024
Jul 21, 202515.9916.0915.8616.0916.090.63%17,871
Jul 18, 202515.6916.0715.6915.9915.992.28%34,149
Jul 17, 202515.6815.9215.4715.6315.63-3.36%142,487
Jul 16, 202516.3016.4116.1716.1716.17-0.36%34,436
Jul 15, 202516.4016.4416.2016.2316.23-3.51%19,737
Jul 14, 202516.8016.9516.7516.8216.820.72%12,161
Jul 11, 202516.7216.7316.6516.7016.70-0.15%6,542
Jul 10, 202516.8416.8416.7116.7316.730.94%3,272
Jul 9, 202516.6616.6616.4916.5716.57-1.95%10,680
Jul 8, 202516.8216.9016.7316.9016.900.78%5,878
Jul 7, 202516.6416.8916.6316.7716.772.26%29,564
Jul 3, 202516.4416.4416.2016.4016.40-0.30%14,772
Jul 2, 202517.0717.0816.4516.4516.45-3.91%36,698
Jul 1, 202516.8617.3516.8617.1217.120.78%8,975
Jun 30, 202516.9517.1116.9516.9916.990.63%11,096
Jun 27, 202517.1517.1516.8416.8816.88-1.77%9,011
Jun 26, 202517.1117.2117.1117.1917.19-0.89%4,671
Jun 25, 202517.4017.4017.2417.3417.34-0.97%7,471
Jun 24, 202518.0218.0217.5117.5117.51-5.16%24,870
Jun 23, 202518.5918.6818.4618.4618.34-0.26%10,567
Jun 20, 202518.1018.5918.1018.5118.381.70%14,352
Jun 18, 202518.1118.2018.0818.2018.070.35%1,235
Jun 17, 202518.0218.1618.0018.1418.010.64%1,929
Jun 16, 202518.2118.2117.8718.0217.90-2.07%5,834
Jun 13, 202518.5118.5118.2418.4018.271.94%6,755
Jun 12, 202518.2618.2718.0318.0517.93-0.72%8,036
Jun 11, 202518.1218.2717.9118.1818.05-0.71%23,493
Jun 10, 202518.4218.5018.2918.3118.18-2.55%15,828
Jun 9, 202518.8518.8518.6418.7918.66-1.16%32,360
Jun 6, 202518.9719.0318.9219.0118.88-0.52%7,253
Jun 5, 202519.0019.1118.9519.1118.98-0.68%6,221
Jun 4, 202519.3619.3619.1019.2419.11-2.22%5,679
Jun 3, 202519.6619.6819.6619.6819.54-1.67%1,265
Jun 2, 202520.2020.2019.9820.0119.87-0.51%3,196
May 30, 202520.1120.3420.0220.1119.971.99%4,104
May 29, 202519.5919.7319.5919.7219.58-0.70%3,596
May 28, 202519.7319.8719.7019.8619.721.02%2,576
May 27, 202520.0320.0319.6619.6619.52-3.15%2,017
May 23, 202520.3120.4120.2020.3020.162.53%4,526
May 22, 202520.2920.3119.8019.8019.66-2.65%3,616
May 21, 202520.0420.3819.9620.3420.200.94%4,743