Skip to main content
Direxion Daily TSM Bear 1X Shares (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
22.74
-0.34 (-1.46%)
Nov 21, 2024, 4:00 PM EST - Market closed

TSMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.8922.8922.8922.8922.890.66%626
Nov 21, 202422.7922.7922.7422.7422.74-1.46%422
Nov 20, 202423.1123.1123.0823.0823.080.68%638
Nov 19, 202422.9222.9222.9222.9222.92-1.01%224
Nov 18, 202423.1723.2223.1423.1523.15-0.77%3,374
Nov 15, 202423.1723.3323.1323.3323.331.27%11,854
Nov 14, 202422.8123.0422.8123.0423.04-0.77%2,259
Nov 13, 202422.5423.2222.5423.2223.222.42%1,731
Nov 12, 202422.6622.8422.6622.6722.671.25%3,089
Nov 11, 202421.9822.5221.9822.3922.393.56%5,976
Nov 8, 202421.4521.6221.4521.6221.620.05%786
Nov 7, 202421.5521.6321.5521.6121.61-3.81%8,185
Nov 6, 202422.8722.8722.4722.4722.470.98%1,244
Nov 5, 202422.1022.2522.1022.2522.25-1.95%1,895
Nov 4, 202422.5022.6922.5022.6922.690.62%515
Nov 1, 202422.3522.5822.3522.5522.55-1.19%496
Oct 31, 202423.0523.0522.8322.8322.831.85%1,747
Oct 30, 202422.4122.4122.4122.4122.411.49%189
Oct 29, 202422.4322.4321.9522.0822.08-1.04%1,973
Oct 28, 202422.1022.3122.0422.3122.314.02%5,767
Oct 25, 202421.4521.4521.4521.4521.45-2.63%401
Oct 24, 202421.9322.0321.6522.0322.030.69%1,114
Oct 23, 202421.8221.9721.5421.8821.88-0.36%6,605
Oct 22, 202422.0522.0521.9321.9621.961.71%6,011
Oct 21, 202421.5121.7521.4721.5921.59-0.46%4,328
Oct 18, 202421.2921.6921.2921.6921.692.60%11,115
Oct 17, 202421.4821.6020.3321.1421.14-9.87%110,582
Oct 16, 202423.1323.5623.1323.4623.46-0.15%48,880
Oct 15, 202423.0123.4923.0123.4923.492.22%1,217
Oct 14, 202422.7922.9822.7922.9822.98-0.95%204
Oct 11, 202423.2023.2023.2023.2023.20-1.88%11
Oct 10, 202423.6423.6423.6423.6423.640.48%38
Oct 9, 202423.8523.8523.5323.5323.53-0.55%1,110
Oct 8, 202423.6623.6623.6623.6623.66-0.85%22
Oct 7, 202423.8623.8623.8623.8623.86-1.83%10
Oct 4, 202424.3124.3124.3124.3124.31-0.89%11