Skip to main content
Direxion Daily TSM Bear 1X Shares (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
20.98
+0.20 (0.96%)
Feb 21, 2025, 4:00 PM EST - Market closed

TSMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.5321.1320.5220.9820.980.96%3,796
Feb 20, 202520.8820.9820.7720.7820.780.55%3,122
Feb 19, 202520.6320.7020.5720.6720.670.81%2,276
Feb 18, 202520.2820.5920.2420.5020.500.64%4,217
Feb 14, 202520.8121.0120.2020.3720.37-1.21%17,627
Feb 13, 202520.5320.7520.5320.6220.622.49%23,970
Feb 12, 202520.2420.3420.1020.1220.121.46%10,452
Feb 11, 202520.2020.2219.8219.8319.83-0.50%14,666
Feb 10, 202519.9620.0719.7819.9319.93-0.80%7,585
Feb 7, 202519.5020.1419.4820.0920.092.04%7,396
Feb 6, 202519.7519.9619.6519.6919.69-1.10%7,015
Feb 5, 202520.1720.3019.8119.9119.91-2.31%3,957
Feb 4, 202520.3420.4720.2920.3820.38-1.88%4,800
Feb 3, 202520.7520.9220.3620.7720.774.32%29,866
Jan 31, 202519.8519.9119.3319.9119.91-0.25%11,278
Jan 30, 202520.0420.1719.9019.9619.96-2.87%10,310
Jan 29, 202520.3820.7920.1220.5520.55-0.05%31,118
Jan 28, 202521.5121.5720.4820.5620.56-5.03%26,887
Jan 27, 202521.2722.0220.7021.6521.6513.47%31,625
Jan 24, 202518.9919.1318.8819.0819.081.27%9,041
Jan 23, 202519.1919.1918.8418.8418.84-0.63%7,879
Jan 22, 202519.2919.2918.7718.9618.96-2.02%15,845
Jan 21, 202519.7819.9919.2419.3519.35-3.39%111,687
Jan 17, 202519.7320.0319.6920.0320.031.47%15,862
Jan 16, 202519.3019.7419.0819.7419.74-3.89%57,983
Jan 15, 202521.1321.2020.5120.5420.54-2.61%6,722
Jan 14, 202520.7921.3520.6821.0921.09-0.05%58,643
Jan 13, 202521.0421.1921.0021.1021.103.48%30,644
Jan 10, 202520.4820.7020.2520.3920.39-0.50%93,310
Jan 8, 202520.2520.5820.2520.4920.492.12%5,315
Jan 7, 202519.2520.0719.2320.0720.073.90%15,380
Jan 6, 202519.3719.6719.1519.3219.32-5.61%14,448
Jan 3, 202520.6920.7820.4620.4620.46-3.43%2,774
Jan 2, 202521.5821.5821.0321.1921.19-1.83%31,841
Dec 31, 202421.2521.5821.2521.5821.581.34%2,232
Dec 30, 202421.4321.4521.2121.3021.300.54%3,007
Dec 27, 202420.9221.2720.9221.1821.181.02%2,362
Dec 26, 202420.7520.9720.7020.9720.971.55%1,802
Dec 24, 202420.6620.7620.6520.6520.650.63%1,755
Dec 23, 202421.1321.1520.5220.5220.52-6.30%5,840
Dec 20, 202422.4522.4521.7821.9021.70-0.99%9,090
Dec 19, 202421.7322.1921.7322.1221.920.50%26,897
Dec 18, 202421.2122.1021.1322.0121.812.56%4,753
Dec 17, 202421.6521.7021.4621.4621.270.82%1,204
Dec 16, 202421.1321.2921.0221.2921.09-0.90%1,708
Dec 13, 202421.5821.6821.4421.4821.29-4.75%6,218
Dec 12, 202422.2122.5522.1622.5522.351.52%9,931
Dec 11, 202422.3122.3522.1922.2122.01-1.52%5,572
Dec 10, 202421.8722.6921.8722.5622.353.56%12,016
Dec 9, 202421.7221.7821.4421.7821.591.87%7,960
Dec 6, 202421.3821.3821.3821.3821.190.71%210
Dec 5, 202421.4721.4721.2321.2321.04-1.80%238
Dec 4, 202421.6221.6221.6221.6221.43-0.87%53
Dec 3, 202422.3622.3621.8121.8121.62-2.24%1,171
Dec 2, 202422.3522.3522.3122.3122.11-5.19%1,804
Nov 29, 202423.8423.8423.2223.5323.32-1.84%805
Nov 27, 202423.9824.0023.9723.9723.761.44%1,024
Nov 26, 202423.4123.6723.4023.6323.420.56%16,987
Nov 25, 202423.2723.5523.2723.5023.292.66%5,152
Nov 22, 202422.8922.8922.8922.8922.690.66%626
Nov 21, 202422.7922.7922.7422.7422.54-1.46%422
Nov 20, 202423.1123.1123.0823.0822.870.68%638
Nov 19, 202422.9222.9222.9222.9222.72-1.01%224
Nov 18, 202423.1723.2223.1423.1522.95-0.77%3,374
Nov 15, 202423.1723.3323.1323.3323.121.27%11,854
Nov 14, 202422.8123.0422.8123.0422.83-0.77%2,259
Nov 13, 202422.5423.2222.5423.2223.012.42%1,731
Nov 12, 202422.6622.8422.6622.6722.471.25%3,089
Nov 11, 202421.9822.5221.9822.3922.193.56%5,976
Nov 8, 202421.4521.6221.4521.6221.430.05%786
Nov 7, 202421.5521.6321.5521.6121.42-3.81%8,185
Nov 6, 202422.8722.8722.4722.4722.270.98%1,244
Nov 5, 202422.1022.2522.1022.2522.05-1.95%1,895
Nov 4, 202422.5022.6922.5022.6922.490.62%515
Nov 1, 202422.3522.5822.3522.5522.35-1.19%496
Oct 31, 202423.0523.0522.8322.8322.621.85%1,747
Oct 30, 202422.4122.4122.4122.4122.211.49%189
Oct 29, 202422.4322.4321.9522.0821.88-1.04%1,973
Oct 28, 202422.1022.3122.0422.3122.114.02%5,767
Oct 25, 202421.4521.4521.4521.4521.26-2.63%401
Oct 24, 202421.9322.0321.6522.0321.830.69%1,114
Oct 23, 202421.8221.9721.5421.8821.68-0.36%6,605
Oct 22, 202422.0522.0521.9321.9621.761.71%6,011
Oct 21, 202421.5121.7521.4721.5921.40-0.46%4,328
Oct 18, 202421.2921.6921.2921.6921.502.60%11,115
Oct 17, 202421.4821.6020.3321.1420.95-9.87%110,582
Oct 16, 202423.1323.5623.1323.4623.25-0.15%48,880
Oct 15, 202423.0123.4923.0123.4923.282.22%1,217
Oct 14, 202422.7922.9822.7922.9822.77-0.95%204
Oct 11, 202423.2023.2023.2023.2022.99-1.88%11
Oct 10, 202423.6423.6423.6423.6423.430.48%38
Oct 9, 202423.8523.8523.5323.5323.32-0.55%1,110
Oct 8, 202423.6623.6623.6623.6623.45-0.85%22
Oct 7, 202423.8623.8623.8623.8623.65-1.83%10
Oct 4, 202424.3124.3124.3124.3124.09-0.89%11