Direxion Daily TSM Bear 1X Shares (TSMZ)

TSMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.51	11.53	11.34	11.35	11.35	-1.56%	61,300
Jan 8, 2026	11.30	11.60	11.30	11.53	11.53	-	50,910
Jan 7, 2026	11.34	11.53	11.28	11.53	11.53	2.73%	65,414
Jan 6, 2026	11.14	11.31	11.03	11.22	11.22	-1.46%	61,164
Jan 5, 2026	11.12	11.42	11.09	11.39	11.39	-0.78%	166,510
Jan 2, 2026	11.80	11.80	11.42	11.48	11.48	-5.23%	72,185
Dec 31, 2025	12.10	12.13	11.99	12.11	12.11	-1.36%	50,619
Dec 30, 2025	12.16	12.30	12.09	12.28	12.28	0.43%	12,495
Dec 29, 2025	12.20	12.31	12.10	12.23	12.23	0.61%	25,438
Dec 26, 2025	12.27	12.27	12.13	12.16	12.16	-1.26%	2,079
Dec 24, 2025	12.37	12.38	12.30	12.31	12.31	-0.57%	5,813
Dec 23, 2025	12.57	12.59	12.37	12.38	12.38	-2.29%	3,252
Dec 22, 2025	12.57	12.69	12.57	12.67	12.56	-1.18%	16,428
Dec 19, 2025	12.93	12.93	12.71	12.82	12.71	-1.56%	119,285
Dec 18, 2025	13.06	13.10	12.92	13.02	12.91	-2.91%	23,163
Dec 17, 2025	12.86	13.49	12.86	13.42	13.30	3.56%	122,066
Dec 16, 2025	12.98	13.10	12.91	12.95	12.84	0.29%	37,644
Dec 15, 2025	12.63	12.93	12.60	12.92	12.80	1.54%	9,666
Dec 12, 2025	12.28	12.76	12.25	12.72	12.61	4.18%	29,358
Dec 11, 2025	12.23	12.40	12.20	12.21	12.10	1.61%	30,243
Dec 10, 2025	12.21	12.26	11.87	12.02	11.91	-2.17%	12,610
Dec 9, 2025	12.43	12.45	12.25	12.28	12.18	-0.72%	7,490
Dec 8, 2025	12.39	12.55	12.37	12.37	12.27	-2.35%	12,851
Dec 5, 2025	12.64	12.72	12.41	12.67	12.56	-0.61%	33,268
Dec 4, 2025	12.70	12.84	12.70	12.75	12.64	0.89%	19,703
Dec 3, 2025	12.73	12.94	12.60	12.64	12.53	-1.03%	16,041
Dec 2, 2025	12.80	12.89	12.70	12.77	12.66	-1.43%	13,345
Dec 1, 2025	13.00	13.00	12.83	12.95	12.84	1.07%	21,785
Nov 28, 2025	12.83	12.90	12.78	12.81	12.70	-0.11%	12,223
Nov 26, 2025	12.90	12.90	12.74	12.83	12.72	-1.96%	17,644
Nov 25, 2025	13.35	13.63	13.07	13.09	12.97	-0.08%	24,990
Nov 24, 2025	13.59	13.59	13.08	13.10	12.98	-3.64%	110,585
Nov 21, 2025	13.69	13.93	13.41	13.59	13.47	1.12%	145,105
Nov 20, 2025	12.75	13.46	12.75	13.44	13.32	1.73%	38,770
Nov 19, 2025	13.43	13.47	13.15	13.21	13.10	-1.71%	42,735
Nov 18, 2025	13.42	13.65	13.34	13.44	13.32	1.56%	53,943
Nov 17, 2025	13.30	13.33	13.14	13.23	13.12	0.98%	21,089
Nov 14, 2025	13.54	13.58	13.03	13.11	12.99	-0.95%	49,983
Nov 13, 2025	12.95	13.32	12.95	13.23	13.12	2.88%	36,335
Nov 12, 2025	12.73	12.88	12.69	12.86	12.75	0.30%	21,283
Nov 11, 2025	12.82	12.88	12.69	12.82	12.71	1.55%	5,206
Nov 10, 2025	12.62	12.80	12.59	12.63	12.52	-3.08%	43,256
Nov 7, 2025	13.12	13.45	12.99	13.03	12.91	0.82%	56,859
Nov 6, 2025	12.71	12.97	12.71	12.92	12.81	1.86%	10,553
Nov 5, 2025	12.72	12.76	12.53	12.69	12.58	-0.17%	47,334
Nov 4, 2025	12.60	12.71	12.38	12.71	12.60	3.63%	61,433
Nov 3, 2025	12.37	12.37	12.06	12.26	12.15	-1.47%	18,892
Oct 31, 2025	12.22	12.58	12.17	12.44	12.34	0.90%	62,298
Oct 30, 2025	12.36	12.37	12.17	12.33	12.23	0.51%	27,261
Oct 29, 2025	12.21	12.35	12.18	12.27	12.16	-0.90%	22,898

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.