Direxion Daily TSM Bull 2X Shares (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
49.91
+0.43 (0.87%)
At close: Dec 5, 2025, 4:00 PM EST
50.05
+0.14 (0.28%)
After-hours: Dec 5, 2025, 7:51 PM EST
TSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.29 | 51.98 | 49.50 | 49.91 | 49.91 | 0.87% | 355,586 |
| Dec 4, 2025 | 50.09 | 50.09 | 48.46 | 49.48 | 49.48 | -1.67% | 306,275 |
| Dec 3, 2025 | 49.41 | 50.62 | 47.22 | 50.32 | 50.32 | 2.38% | 338,580 |
| Dec 2, 2025 | 49.21 | 49.94 | 48.22 | 49.15 | 49.15 | 2.80% | 258,065 |
| Dec 1, 2025 | 47.53 | 48.80 | 47.33 | 47.81 | 47.81 | -2.59% | 417,345 |
| Nov 28, 2025 | 49.42 | 49.42 | 48.29 | 49.08 | 49.08 | 0.99% | 286,859 |
| Nov 26, 2025 | 48.18 | 49.48 | 47.89 | 48.60 | 48.60 | 3.74% | 513,638 |
| Nov 25, 2025 | 46.26 | 47.08 | 43.09 | 46.85 | 46.85 | 0.06% | 404,875 |
| Nov 24, 2025 | 43.16 | 46.99 | 43.16 | 46.82 | 46.82 | 6.85% | 414,547 |
| Nov 21, 2025 | 43.25 | 44.95 | 41.20 | 43.82 | 43.82 | -2.06% | 488,702 |
| Nov 20, 2025 | 49.50 | 49.61 | 44.35 | 44.74 | 44.74 | -3.20% | 488,624 |
| Nov 19, 2025 | 44.66 | 46.99 | 44.35 | 46.22 | 46.22 | 2.92% | 383,589 |
| Nov 18, 2025 | 44.83 | 45.61 | 43.16 | 44.91 | 44.91 | -2.90% | 338,733 |
| Nov 17, 2025 | 45.81 | 47.73 | 45.58 | 46.25 | 46.25 | -1.89% | 412,744 |
| Nov 14, 2025 | 44.14 | 47.75 | 43.36 | 47.14 | 47.14 | 1.90% | 472,226 |
| Nov 13, 2025 | 48.60 | 48.75 | 45.63 | 46.26 | 46.26 | -6.13% | 465,358 |
| Nov 12, 2025 | 50.34 | 50.63 | 48.87 | 49.28 | 49.28 | -0.36% | 263,427 |
| Nov 11, 2025 | 49.80 | 50.63 | 48.68 | 49.46 | 49.46 | -2.81% | 316,654 |
| Nov 10, 2025 | 50.59 | 51.48 | 49.69 | 50.89 | 50.89 | 5.98% | 579,578 |
| Nov 7, 2025 | 47.35 | 48.37 | 44.79 | 48.02 | 48.02 | -1.92% | 598,776 |
| Nov 6, 2025 | 50.70 | 50.74 | 48.30 | 48.96 | 48.96 | -3.24% | 474,740 |
| Nov 5, 2025 | 50.20 | 52.00 | 49.68 | 50.60 | 50.60 | -0.16% | 524,763 |
| Nov 4, 2025 | 51.70 | 53.40 | 50.42 | 50.68 | 50.68 | -6.91% | 691,898 |
| Nov 3, 2025 | 53.63 | 56.30 | 53.52 | 54.44 | 54.44 | 2.74% | 777,416 |
| Oct 31, 2025 | 54.95 | 55.54 | 51.65 | 52.99 | 52.99 | -1.71% | 773,287 |
| Oct 30, 2025 | 53.68 | 55.41 | 53.16 | 53.91 | 53.91 | -1.23% | 623,191 |
| Oct 29, 2025 | 55.14 | 55.60 | 53.74 | 54.58 | 54.58 | 2.27% | 1,089,342 |
| Oct 28, 2025 | 52.23 | 53.58 | 51.55 | 53.37 | 53.37 | 2.05% | 777,531 |
| Oct 27, 2025 | 52.35 | 53.00 | 50.72 | 52.30 | 52.30 | 2.15% | 1,101,084 |
| Oct 24, 2025 | 51.38 | 52.14 | 51.00 | 51.20 | 51.20 | 2.58% | 685,638 |
| Oct 23, 2025 | 49.48 | 50.88 | 49.43 | 49.91 | 49.91 | 1.46% | 510,914 |
| Oct 22, 2025 | 50.78 | 51.33 | 47.66 | 49.19 | 49.19 | -3.72% | 773,803 |
| Oct 21, 2025 | 52.77 | 52.82 | 50.83 | 51.09 | 51.09 | -2.22% | 428,827 |
| Oct 20, 2025 | 53.17 | 54.27 | 52.04 | 52.25 | 52.25 | 1.73% | 611,069 |
| Oct 17, 2025 | 52.50 | 54.21 | 51.30 | 51.36 | 51.36 | -3.46% | 1,462,338 |
| Oct 16, 2025 | 57.00 | 57.05 | 51.96 | 53.20 | 53.20 | -3.66% | 3,254,019 |
| Oct 15, 2025 | 55.50 | 55.54 | 53.22 | 55.22 | 55.22 | 6.46% | 2,206,485 |
| Oct 14, 2025 | 51.93 | 53.89 | 50.20 | 51.87 | 51.87 | -5.16% | 1,555,138 |
| Oct 13, 2025 | 52.87 | 54.91 | 50.85 | 54.69 | 54.69 | 16.36% | 1,336,363 |
| Oct 10, 2025 | 53.85 | 53.85 | 46.84 | 47.00 | 47.00 | -12.85% | 1,806,801 |
| Oct 9, 2025 | 55.00 | 55.00 | 52.96 | 53.93 | 53.93 | -3.06% | 887,902 |
| Oct 8, 2025 | 52.09 | 56.22 | 51.90 | 55.63 | 55.63 | 7.15% | 948,084 |
| Oct 7, 2025 | 56.72 | 56.74 | 51.61 | 51.92 | 51.92 | -5.55% | 728,503 |
| Oct 6, 2025 | 54.16 | 56.67 | 54.07 | 54.97 | 54.97 | 7.07% | 626,563 |
| Oct 3, 2025 | 51.54 | 52.70 | 50.76 | 51.34 | 51.34 | 2.54% | 535,309 |
| Oct 2, 2025 | 52.91 | 52.96 | 49.64 | 50.07 | 50.07 | -0.12% | 725,289 |
| Oct 1, 2025 | 46.81 | 50.74 | 46.53 | 50.13 | 50.13 | 6.57% | 728,703 |
| Sep 30, 2025 | 45.83 | 47.09 | 45.30 | 47.04 | 47.04 | 4.32% | 260,477 |
| Sep 29, 2025 | 46.10 | 47.20 | 45.09 | 45.09 | 45.09 | -0.04% | 247,775 |
| Sep 26, 2025 | 45.28 | 45.84 | 44.23 | 45.11 | 45.11 | -2.55% | 288,681 |