Direxion Daily TSM Bear 1X Shares (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
16.46
-0.38 (-2.24%)
At close: Aug 22, 2025, 4:00 PM
16.46
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:15 PM EDT
TSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.89 | 16.89 | 16.36 | 16.46 | 16.46 | -2.24% | 60,620 |
| Aug 21, 2025 | 16.84 | 16.94 | 16.65 | 16.84 | 16.84 | 0.39% | 36,258 |
| Aug 20, 2025 | 16.82 | 17.13 | 16.78 | 16.78 | 16.78 | 1.85% | 71,902 |
| Aug 19, 2025 | 16.02 | 16.48 | 16.02 | 16.47 | 16.47 | 3.51% | 25,405 |
| Aug 18, 2025 | 15.95 | 15.98 | 15.90 | 15.91 | 15.91 | -0.96% | 17,506 |
| Aug 15, 2025 | 16.07 | 16.16 | 15.99 | 16.07 | 16.07 | 0.94% | 5,183 |
| Aug 14, 2025 | 16.18 | 16.19 | 15.90 | 15.92 | 15.92 | 0.14% | 30,410 |
| Aug 13, 2025 | 15.63 | 15.93 | 15.63 | 15.89 | 15.89 | 0.96% | 6,792 |
| Aug 12, 2025 | 15.80 | 15.86 | 15.72 | 15.74 | 15.74 | -0.80% | 5,807 |
| Aug 11, 2025 | 15.83 | 15.87 | 15.66 | 15.87 | 15.87 | 0.03% | 19,776 |
| Aug 8, 2025 | 15.83 | 16.03 | 15.81 | 15.86 | 15.86 | 0.22% | 10,891 |
| Aug 7, 2025 | 15.64 | 15.91 | 15.45 | 15.83 | 15.83 | -4.71% | 53,173 |
| Aug 6, 2025 | 16.62 | 16.75 | 16.58 | 16.61 | 16.61 | 0.53% | 24,546 |
| Aug 5, 2025 | 16.19 | 16.68 | 16.17 | 16.53 | 16.53 | 2.60% | 37,516 |
| Aug 4, 2025 | 16.22 | 16.26 | 16.11 | 16.11 | 16.11 | -1.40% | 7,037 |
| Aug 1, 2025 | 16.35 | 16.54 | 16.25 | 16.34 | 16.34 | 2.69% | 25,221 |
| Jul 31, 2025 | 15.60 | 15.92 | 15.59 | 15.91 | 15.91 | 0.50% | 13,035 |
| Jul 30, 2025 | 15.85 | 15.90 | 15.76 | 15.83 | 15.83 | -0.65% | 9,304 |
| Jul 29, 2025 | 15.91 | 15.96 | 15.78 | 15.93 | 15.93 | 0.56% | 5,611 |
| Jul 28, 2025 | 15.81 | 15.90 | 15.80 | 15.84 | 15.84 | 1.19% | 11,111 |
| Jul 25, 2025 | 15.94 | 15.94 | 15.61 | 15.66 | 15.66 | -1.49% | 19,981 |
| Jul 24, 2025 | 15.97 | 16.03 | 15.89 | 15.89 | 15.89 | -0.61% | 6,956 |
| Jul 23, 2025 | 16.10 | 16.20 | 15.99 | 15.99 | 15.99 | -2.45% | 11,970 |
| Jul 22, 2025 | 16.23 | 16.55 | 16.23 | 16.39 | 16.39 | 1.90% | 23,024 |
| Jul 21, 2025 | 15.99 | 16.09 | 15.86 | 16.09 | 16.09 | 0.63% | 17,871 |
| Jul 18, 2025 | 15.69 | 16.07 | 15.69 | 15.99 | 15.99 | 2.28% | 34,149 |
| Jul 17, 2025 | 15.68 | 15.92 | 15.47 | 15.63 | 15.63 | -3.36% | 142,487 |
| Jul 16, 2025 | 16.30 | 16.41 | 16.17 | 16.17 | 16.17 | -0.36% | 34,436 |
| Jul 15, 2025 | 16.40 | 16.44 | 16.20 | 16.23 | 16.23 | -3.51% | 19,737 |
| Jul 14, 2025 | 16.80 | 16.95 | 16.75 | 16.82 | 16.82 | 0.72% | 12,161 |
| Jul 11, 2025 | 16.72 | 16.73 | 16.65 | 16.70 | 16.70 | -0.15% | 6,542 |
| Jul 10, 2025 | 16.84 | 16.84 | 16.71 | 16.73 | 16.73 | 0.94% | 3,272 |
| Jul 9, 2025 | 16.66 | 16.66 | 16.49 | 16.57 | 16.57 | -1.95% | 10,680 |
| Jul 8, 2025 | 16.82 | 16.90 | 16.73 | 16.90 | 16.90 | 0.78% | 5,878 |
| Jul 7, 2025 | 16.64 | 16.89 | 16.63 | 16.77 | 16.77 | 2.26% | 29,564 |
| Jul 3, 2025 | 16.44 | 16.44 | 16.20 | 16.40 | 16.40 | -0.30% | 14,772 |
| Jul 2, 2025 | 17.07 | 17.08 | 16.45 | 16.45 | 16.45 | -3.91% | 36,698 |
| Jul 1, 2025 | 16.86 | 17.35 | 16.86 | 17.12 | 17.12 | 0.78% | 8,975 |
| Jun 30, 2025 | 16.95 | 17.11 | 16.95 | 16.99 | 16.99 | 0.63% | 11,096 |
| Jun 27, 2025 | 17.15 | 17.15 | 16.84 | 16.88 | 16.88 | -1.77% | 9,011 |
| Jun 26, 2025 | 17.11 | 17.21 | 17.11 | 17.19 | 17.19 | -0.89% | 4,671 |
| Jun 25, 2025 | 17.40 | 17.40 | 17.24 | 17.34 | 17.34 | -0.97% | 7,471 |
| Jun 24, 2025 | 18.02 | 18.02 | 17.51 | 17.51 | 17.51 | -5.16% | 24,870 |
| Jun 23, 2025 | 18.59 | 18.68 | 18.46 | 18.46 | 18.34 | -0.26% | 10,567 |
| Jun 20, 2025 | 18.10 | 18.59 | 18.10 | 18.51 | 18.38 | 1.70% | 14,352 |
| Jun 18, 2025 | 18.11 | 18.20 | 18.08 | 18.20 | 18.07 | 0.35% | 1,235 |
| Jun 17, 2025 | 18.02 | 18.16 | 18.00 | 18.14 | 18.01 | 0.64% | 1,929 |
| Jun 16, 2025 | 18.21 | 18.21 | 17.87 | 18.02 | 17.90 | -2.07% | 5,834 |
| Jun 13, 2025 | 18.51 | 18.51 | 18.24 | 18.40 | 18.27 | 1.94% | 6,755 |
| Jun 12, 2025 | 18.26 | 18.27 | 18.03 | 18.05 | 17.93 | -0.72% | 8,036 |