Direxion Daily TSM Bull 2X Shares (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
45.11
-1.18 (-2.55%)
At close: Sep 26, 2025, 4:00 PM EDT
45.13
+0.02 (0.04%)
After-hours: Sep 26, 2025, 7:52 PM EDT
TSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.28 | 45.84 | 44.23 | 45.11 | 45.11 | -2.55% | 286,918 |
| Sep 25, 2025 | 45.01 | 46.38 | 44.10 | 46.29 | 46.29 | -2.69% | 524,273 |
| Sep 24, 2025 | 47.68 | 47.76 | 46.27 | 47.57 | 47.57 | -1.67% | 476,604 |
| Sep 23, 2025 | 48.28 | 49.43 | 47.44 | 48.38 | 48.38 | 6.94% | 735,849 |
| Sep 22, 2025 | 43.22 | 46.40 | 42.97 | 45.24 | 45.06 | 5.85% | 862,430 |
| Sep 19, 2025 | 43.20 | 43.22 | 42.04 | 42.74 | 42.57 | -2.62% | 317,820 |
| Sep 18, 2025 | 40.63 | 44.54 | 40.48 | 43.89 | 43.72 | 4.35% | 749,930 |
| Sep 17, 2025 | 42.32 | 42.50 | 41.16 | 42.06 | 41.89 | 0.26% | 340,338 |
| Sep 16, 2025 | 43.00 | 43.27 | 41.45 | 41.95 | 41.78 | 1.55% | 320,173 |
| Sep 15, 2025 | 41.12 | 41.90 | 40.66 | 41.31 | 41.15 | 1.20% | 242,076 |
| Sep 12, 2025 | 41.37 | 41.37 | 40.56 | 40.82 | 40.66 | 0.37% | 184,677 |
| Sep 11, 2025 | 41.27 | 41.57 | 40.51 | 40.67 | 40.51 | -1.24% | 218,613 |
| Sep 10, 2025 | 40.80 | 42.49 | 40.48 | 41.18 | 41.02 | 7.30% | 890,989 |
| Sep 9, 2025 | 37.18 | 39.49 | 37.18 | 38.38 | 38.23 | 3.37% | 1,031,428 |
| Sep 8, 2025 | 35.56 | 37.42 | 35.56 | 37.13 | 36.98 | 2.77% | 308,620 |
| Sep 5, 2025 | 35.10 | 36.39 | 34.60 | 36.13 | 35.99 | 7.12% | 430,815 |
| Sep 4, 2025 | 32.68 | 33.80 | 32.49 | 33.73 | 33.60 | 2.99% | 164,432 |
| Sep 3, 2025 | 32.81 | 33.02 | 31.95 | 32.75 | 32.62 | 2.63% | 189,212 |
| Sep 2, 2025 | 31.26 | 32.14 | 31.18 | 31.91 | 31.78 | -2.24% | 249,582 |
| Aug 29, 2025 | 34.00 | 34.00 | 32.50 | 32.64 | 32.51 | -5.96% | 314,568 |
| Aug 28, 2025 | 34.25 | 35.49 | 34.15 | 34.71 | 34.57 | -1.14% | 292,295 |
| Aug 27, 2025 | 34.35 | 35.15 | 34.00 | 35.11 | 34.97 | 0.51% | 231,111 |
| Aug 26, 2025 | 34.43 | 34.99 | 34.26 | 34.93 | 34.79 | 2.49% | 202,185 |
| Aug 25, 2025 | 33.73 | 34.58 | 33.17 | 34.08 | 33.95 | 2.03% | 251,847 |
| Aug 22, 2025 | 31.94 | 33.73 | 31.50 | 33.40 | 33.27 | 5.01% | 340,667 |
| Aug 21, 2025 | 32.01 | 32.62 | 31.54 | 31.81 | 31.68 | -1.15% | 179,925 |
| Aug 20, 2025 | 32.09 | 32.25 | 30.79 | 32.18 | 32.05 | -3.51% | 536,217 |
| Aug 19, 2025 | 35.56 | 35.56 | 33.33 | 33.35 | 33.22 | -7.21% | 415,653 |
| Aug 18, 2025 | 35.57 | 36.37 | 35.57 | 35.94 | 35.80 | 1.96% | 296,318 |
| Aug 15, 2025 | 35.63 | 35.75 | 34.77 | 35.25 | 35.11 | -1.97% | 238,816 |
| Aug 14, 2025 | 35.04 | 36.00 | 34.76 | 35.96 | 35.82 | -0.47% | 205,560 |
| Aug 13, 2025 | 37.48 | 37.48 | 35.65 | 36.13 | 35.99 | -1.87% | 264,621 |
| Aug 12, 2025 | 36.55 | 37.03 | 36.14 | 36.82 | 36.68 | 1.57% | 213,186 |
| Aug 11, 2025 | 36.32 | 37.21 | 36.16 | 36.25 | 36.11 | 0.06% | 331,020 |
| Aug 8, 2025 | 36.65 | 36.65 | 35.36 | 36.23 | 36.09 | -0.74% | 546,866 |
| Aug 7, 2025 | 37.04 | 37.95 | 35.95 | 36.50 | 36.36 | 9.77% | 802,437 |
| Aug 6, 2025 | 33.09 | 33.50 | 32.56 | 33.25 | 33.12 | -1.10% | 585,778 |
| Aug 5, 2025 | 35.14 | 35.42 | 32.94 | 33.62 | 33.49 | -5.48% | 455,865 |
| Aug 4, 2025 | 35.24 | 35.57 | 34.78 | 35.57 | 35.43 | 3.43% | 259,886 |
| Aug 1, 2025 | 34.55 | 35.01 | 33.43 | 34.39 | 34.25 | -5.70% | 597,377 |
| Jul 31, 2025 | 37.68 | 38.04 | 35.85 | 36.47 | 36.33 | -0.92% | 577,917 |
| Jul 30, 2025 | 36.64 | 37.29 | 36.31 | 36.81 | 36.67 | 1.38% | 344,139 |
| Jul 29, 2025 | 36.38 | 37.15 | 35.92 | 36.31 | 36.17 | -1.41% | 381,110 |
| Jul 28, 2025 | 36.96 | 37.08 | 36.32 | 36.83 | 36.69 | -2.15% | 476,176 |
| Jul 25, 2025 | 36.48 | 37.86 | 36.30 | 37.64 | 37.49 | 3.24% | 381,054 |
| Jul 24, 2025 | 36.13 | 36.59 | 35.42 | 36.46 | 36.32 | 0.94% | 320,534 |
| Jul 23, 2025 | 35.69 | 36.22 | 35.00 | 36.12 | 35.98 | 4.85% | 397,538 |
| Jul 22, 2025 | 35.37 | 35.42 | 33.59 | 34.45 | 34.31 | -3.61% | 563,243 |
| Jul 21, 2025 | 36.10 | 36.79 | 35.69 | 35.74 | 35.60 | -1.19% | 494,830 |
| Jul 18, 2025 | 37.76 | 37.90 | 35.72 | 36.17 | 36.03 | -4.61% | 1,055,968 |