Direxion Daily TSM Bear 1X Shares (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
12.33
-1.06 (-7.90%)
At close: Oct 13, 2025, 4:00 PM EDT
12.22
-0.12 (-0.94%)
After-hours: Oct 13, 2025, 6:53 PM EDT

TSMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202512.6012.8512.3012.3312.33-7.89%43,410
Oct 10, 202512.6213.4212.6213.3913.396.35%51,428
Oct 9, 202512.5212.6812.5012.5912.591.51%30,617
Oct 8, 202512.8012.8012.3112.4012.40-3.42%87,152
Oct 7, 202512.3412.8612.3412.8412.842.74%46,074
Oct 6, 202512.6312.6312.3012.5012.50-3.45%53,768
Oct 3, 202512.9412.9912.8112.9512.95-1.44%29,309
Oct 2, 202512.9413.1812.9413.1413.140.27%147,536
Oct 1, 202513.6113.6113.0513.1013.10-3.44%32,914
Sep 30, 202513.7713.7713.5713.5713.57-1.96%12,972
Sep 29, 202513.6813.8513.5313.8413.84-0.24%28,122
Sep 26, 202513.8613.9713.7813.8713.871.34%19,658
Sep 25, 202513.8813.9813.6713.6913.691.38%38,493
Sep 24, 202513.4813.6713.4713.5013.500.85%26,229
Sep 23, 202513.5013.5313.2413.3913.39-4.49%25,851
Sep 22, 202514.2914.3213.8314.0213.90-3.13%17,282
Sep 19, 202514.4314.5414.4314.4714.351.65%9,600
Sep 18, 202514.8414.8414.1914.2314.11-2.25%50,051
Sep 17, 202514.5314.7014.4914.5614.44-0.12%14,486
Sep 16, 202514.4514.6614.4414.5814.46-0.77%22,300
Sep 15, 202514.7814.7814.6714.6914.57-0.60%16,386
Sep 12, 202514.8214.8214.7214.7814.66-0.14%6,980
Sep 11, 202514.6914.8014.6414.8014.680.76%26,508
Sep 10, 202514.8314.8314.4814.6914.57-3.87%39,768
Sep 9, 202515.5215.5215.1115.2815.15-1.59%26,684
Sep 8, 202515.7315.7315.4815.5315.40-1.56%27,917
Sep 5, 202516.0116.1115.6815.7715.64-3.35%14,862
Sep 4, 202516.5416.6016.3216.3216.18-1.55%9,363
Sep 3, 202516.7716.7716.5416.5816.44-1.21%19,826
Sep 2, 202517.0017.0016.7516.7816.641.05%78,771
Aug 29, 202516.3316.6416.3316.6116.472.82%23,744
Aug 28, 202516.0016.2216.0016.1516.010.70%7,866
Aug 27, 202516.2716.2716.0416.0415.90-0.25%9,035
Aug 26, 202516.1916.1916.0816.0815.94-1.26%14,422
Aug 25, 202516.3716.4016.1816.2816.15-1.10%3,242
Aug 22, 202516.8916.8916.3616.4616.32-2.24%60,620
Aug 21, 202516.8416.9416.6516.8416.700.39%36,258
Aug 20, 202516.8217.1316.7816.7816.631.85%71,902
Aug 19, 202516.0216.4816.0216.4716.333.51%25,405
Aug 18, 202515.9515.9815.9015.9115.78-0.96%17,506
Aug 15, 202516.0716.1615.9916.0715.930.94%5,183
Aug 14, 202516.1816.1915.9015.9215.780.14%30,410
Aug 13, 202515.6315.9315.6315.8915.760.96%6,792
Aug 12, 202515.8015.8615.7215.7415.61-0.80%5,807
Aug 11, 202515.8315.8715.6615.8715.740.03%19,776
Aug 8, 202515.8316.0315.8115.8615.730.22%10,891
Aug 7, 202515.6415.9115.4515.8315.70-4.71%53,173
Aug 6, 202516.6216.7516.5816.6116.470.53%24,546
Aug 5, 202516.1916.6816.1716.5316.392.60%37,516
Aug 4, 202516.2216.2616.1116.1115.97-1.40%7,037