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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 13, 2025 | 12.60 | 12.85 | 12.30 | 12.33 | 12.33 | -7.89% | 43,410 |
Oct 10, 2025 | 12.62 | 13.42 | 12.62 | 13.39 | 13.39 | 6.35% | 51,428 |
Oct 9, 2025 | 12.52 | 12.68 | 12.50 | 12.59 | 12.59 | 1.51% | 30,617 |
Oct 8, 2025 | 12.80 | 12.80 | 12.31 | 12.40 | 12.40 | -3.42% | 87,152 |
Oct 7, 2025 | 12.34 | 12.86 | 12.34 | 12.84 | 12.84 | 2.74% | 46,074 |
Oct 6, 2025 | 12.63 | 12.63 | 12.30 | 12.50 | 12.50 | -3.45% | 53,768 |
Oct 3, 2025 | 12.94 | 12.99 | 12.81 | 12.95 | 12.95 | -1.44% | 29,309 |
Oct 2, 2025 | 12.94 | 13.18 | 12.94 | 13.14 | 13.14 | 0.27% | 147,536 |
Oct 1, 2025 | 13.61 | 13.61 | 13.05 | 13.10 | 13.10 | -3.44% | 32,914 |
Sep 30, 2025 | 13.77 | 13.77 | 13.57 | 13.57 | 13.57 | -1.96% | 12,972 |
Sep 29, 2025 | 13.68 | 13.85 | 13.53 | 13.84 | 13.84 | -0.24% | 28,122 |
Sep 26, 2025 | 13.86 | 13.97 | 13.78 | 13.87 | 13.87 | 1.34% | 19,658 |
Sep 25, 2025 | 13.88 | 13.98 | 13.67 | 13.69 | 13.69 | 1.38% | 38,493 |
Sep 24, 2025 | 13.48 | 13.67 | 13.47 | 13.50 | 13.50 | 0.85% | 26,229 |
Sep 23, 2025 | 13.50 | 13.53 | 13.24 | 13.39 | 13.39 | -4.49% | 25,851 |
Sep 22, 2025 | 14.29 | 14.32 | 13.83 | 14.02 | 13.90 | -3.13% | 17,282 |
Sep 19, 2025 | 14.43 | 14.54 | 14.43 | 14.47 | 14.35 | 1.65% | 9,600 |
Sep 18, 2025 | 14.84 | 14.84 | 14.19 | 14.23 | 14.11 | -2.25% | 50,051 |
Sep 17, 2025 | 14.53 | 14.70 | 14.49 | 14.56 | 14.44 | -0.12% | 14,486 |
Sep 16, 2025 | 14.45 | 14.66 | 14.44 | 14.58 | 14.46 | -0.77% | 22,300 |
Sep 15, 2025 | 14.78 | 14.78 | 14.67 | 14.69 | 14.57 | -0.60% | 16,386 |
Sep 12, 2025 | 14.82 | 14.82 | 14.72 | 14.78 | 14.66 | -0.14% | 6,980 |
Sep 11, 2025 | 14.69 | 14.80 | 14.64 | 14.80 | 14.68 | 0.76% | 26,508 |
Sep 10, 2025 | 14.83 | 14.83 | 14.48 | 14.69 | 14.57 | -3.87% | 39,768 |
Sep 9, 2025 | 15.52 | 15.52 | 15.11 | 15.28 | 15.15 | -1.59% | 26,684 |
Sep 8, 2025 | 15.73 | 15.73 | 15.48 | 15.53 | 15.40 | -1.56% | 27,917 |
Sep 5, 2025 | 16.01 | 16.11 | 15.68 | 15.77 | 15.64 | -3.35% | 14,862 |
Sep 4, 2025 | 16.54 | 16.60 | 16.32 | 16.32 | 16.18 | -1.55% | 9,363 |
Sep 3, 2025 | 16.77 | 16.77 | 16.54 | 16.58 | 16.44 | -1.21% | 19,826 |
Sep 2, 2025 | 17.00 | 17.00 | 16.75 | 16.78 | 16.64 | 1.05% | 78,771 |
Aug 29, 2025 | 16.33 | 16.64 | 16.33 | 16.61 | 16.47 | 2.82% | 23,744 |
Aug 28, 2025 | 16.00 | 16.22 | 16.00 | 16.15 | 16.01 | 0.70% | 7,866 |
Aug 27, 2025 | 16.27 | 16.27 | 16.04 | 16.04 | 15.90 | -0.25% | 9,035 |
Aug 26, 2025 | 16.19 | 16.19 | 16.08 | 16.08 | 15.94 | -1.26% | 14,422 |
Aug 25, 2025 | 16.37 | 16.40 | 16.18 | 16.28 | 16.15 | -1.10% | 3,242 |
Aug 22, 2025 | 16.89 | 16.89 | 16.36 | 16.46 | 16.32 | -2.24% | 60,620 |
Aug 21, 2025 | 16.84 | 16.94 | 16.65 | 16.84 | 16.70 | 0.39% | 36,258 |
Aug 20, 2025 | 16.82 | 17.13 | 16.78 | 16.78 | 16.63 | 1.85% | 71,902 |
Aug 19, 2025 | 16.02 | 16.48 | 16.02 | 16.47 | 16.33 | 3.51% | 25,405 |
Aug 18, 2025 | 15.95 | 15.98 | 15.90 | 15.91 | 15.78 | -0.96% | 17,506 |
Aug 15, 2025 | 16.07 | 16.16 | 15.99 | 16.07 | 15.93 | 0.94% | 5,183 |
Aug 14, 2025 | 16.18 | 16.19 | 15.90 | 15.92 | 15.78 | 0.14% | 30,410 |
Aug 13, 2025 | 15.63 | 15.93 | 15.63 | 15.89 | 15.76 | 0.96% | 6,792 |
Aug 12, 2025 | 15.80 | 15.86 | 15.72 | 15.74 | 15.61 | -0.80% | 5,807 |
Aug 11, 2025 | 15.83 | 15.87 | 15.66 | 15.87 | 15.74 | 0.03% | 19,776 |
Aug 8, 2025 | 15.83 | 16.03 | 15.81 | 15.86 | 15.73 | 0.22% | 10,891 |
Aug 7, 2025 | 15.64 | 15.91 | 15.45 | 15.83 | 15.70 | -4.71% | 53,173 |
Aug 6, 2025 | 16.62 | 16.75 | 16.58 | 16.61 | 16.47 | 0.53% | 24,546 |
Aug 5, 2025 | 16.19 | 16.68 | 16.17 | 16.53 | 16.39 | 2.60% | 37,516 |
Aug 4, 2025 | 16.22 | 16.26 | 16.11 | 16.11 | 15.97 | -1.40% | 7,037 |