Skip to main content
Direxion Daily TSM Bull 2X Shares (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
33.07
+1.31 (4.12%)
At close: Jun 27, 2025, 4:00 PM
32.94
-0.13 (-0.39%)
After-hours: Jun 27, 2025, 7:56 PM EDT

TSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202532.1433.1931.8633.0733.074.12%460,595
Jun 26, 202532.0332.1731.4631.7631.760.89%490,245
Jun 25, 202531.2031.7031.0531.4831.482.41%500,851
Jun 24, 202529.2730.8229.1330.7430.748.39%615,611
Jun 23, 202527.3728.4227.3628.3628.120.53%391,921
Jun 20, 202529.7229.8027.8328.2127.98-3.62%469,198
Jun 18, 202529.7029.7529.1529.2729.03-0.44%240,926
Jun 17, 202529.4829.9829.3129.4029.16-1.67%292,961
Jun 16, 202529.2230.4329.1729.9029.654.25%427,181
Jun 13, 202528.4429.2828.2128.6828.44-4.05%558,997
Jun 12, 202529.2030.0328.9829.8929.641.87%452,929
Jun 11, 202529.6630.2929.0829.3429.101.31%839,183
Jun 10, 202528.6729.1528.3028.9628.725.19%1,136,771
Jun 9, 202527.3828.1127.2527.5327.301.96%647,354
Jun 6, 202526.5427.3326.5427.0026.781.77%695,226
Jun 5, 202526.9727.2126.3126.5326.310.72%790,244
Jun 4, 202526.0426.7625.8426.3426.124.77%1,055,122
Jun 3, 202524.3525.2724.1825.1424.932.91%569,706
Jun 2, 202524.0324.5123.8024.4324.231.58%422,140
May 30, 202524.6724.7523.4024.0523.85-3.99%338,488
May 29, 202525.5825.7424.8325.0524.841.01%481,173
May 28, 202524.7725.3124.6524.8024.59-1.78%299,955
May 27, 202524.3625.3824.2825.2525.046.05%650,009
May 23, 202523.7724.0223.3323.8123.61-4.68%545,881
May 22, 202523.5725.0723.5724.9824.775.00%607,141
May 21, 202524.1924.7023.5223.7923.59-1.90%397,712
May 20, 202523.8824.3023.6424.2524.05-343,240
May 19, 202523.0724.2823.0724.2524.05-0.86%409,455
May 16, 202524.6424.6524.0724.4624.26-0.04%268,341
May 15, 202524.1624.5423.8224.4724.27-0.65%457,608
May 14, 202524.8125.0024.2724.6324.430.90%547,992
May 13, 202522.9924.5222.8024.4124.217.30%875,520
May 12, 202522.8023.2522.2022.7522.5611.74%674,695
May 9, 202521.1121.2220.3420.3620.191.24%541,781
May 8, 202520.0020.5819.7420.1119.941.21%486,749
May 7, 202519.7020.2219.2419.8719.712.32%353,905
May 6, 202519.4219.9219.0619.4219.26-4.62%287,876
May 5, 202521.0021.2420.3520.3620.19-3.19%652,866
May 2, 202521.1721.3520.6021.0320.867.35%707,612
May 1, 202519.5220.0319.2319.5919.437.40%799,985
Apr 30, 202517.5518.3017.2018.2418.092.30%817,315
Apr 29, 202517.7618.1317.6217.8317.681.71%541,228
Apr 28, 202517.9317.9916.9517.5317.38-2.29%588,555
Apr 25, 202517.6818.1017.0917.9417.791.13%1,067,434
Apr 24, 202516.5317.8216.3817.7417.598.17%558,057
Apr 23, 202516.7616.9516.0816.4016.268.04%631,385
Apr 22, 202514.4715.3814.4715.1815.054.91%553,011
Apr 21, 202514.8014.9714.1014.4714.35-4.93%511,385
Apr 17, 202516.2016.4015.2115.2215.09-0.39%1,244,719
Apr 16, 202515.0915.6514.6115.2815.15-7.17%1,155,783