Direxion Daily TSM Bear 1X Shares (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
16.88
-0.31 (-1.80%)
At close: Jun 27, 2025, 4:00 PM
16.85
-0.03 (-0.18%)
After-hours: Jun 27, 2025, 4:47 PM EDT
TSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.15 | 17.15 | 16.84 | 16.88 | 16.88 | -1.77% | 9,011 |
| Jun 26, 2025 | 17.11 | 17.21 | 17.11 | 17.19 | 17.19 | -0.89% | 4,671 |
| Jun 25, 2025 | 17.40 | 17.40 | 17.24 | 17.34 | 17.34 | -0.97% | 7,471 |
| Jun 24, 2025 | 18.02 | 18.02 | 17.51 | 17.51 | 17.51 | -5.16% | 24,870 |
| Jun 23, 2025 | 18.59 | 18.68 | 18.46 | 18.46 | 18.34 | -0.26% | 10,567 |
| Jun 20, 2025 | 18.10 | 18.59 | 18.10 | 18.51 | 18.38 | 1.70% | 14,352 |
| Jun 18, 2025 | 18.11 | 18.20 | 18.08 | 18.20 | 18.07 | 0.35% | 1,235 |
| Jun 17, 2025 | 18.02 | 18.16 | 18.00 | 18.14 | 18.01 | 0.64% | 1,929 |
| Jun 16, 2025 | 18.21 | 18.21 | 17.87 | 18.02 | 17.90 | -2.07% | 5,834 |
| Jun 13, 2025 | 18.51 | 18.51 | 18.24 | 18.40 | 18.27 | 1.94% | 6,755 |
| Jun 12, 2025 | 18.26 | 18.27 | 18.03 | 18.05 | 17.93 | -0.72% | 8,036 |
| Jun 11, 2025 | 18.12 | 18.27 | 17.91 | 18.18 | 18.05 | -0.71% | 23,493 |
| Jun 10, 2025 | 18.42 | 18.50 | 18.29 | 18.31 | 18.18 | -2.55% | 15,828 |
| Jun 9, 2025 | 18.85 | 18.85 | 18.64 | 18.79 | 18.66 | -1.16% | 32,360 |
| Jun 6, 2025 | 18.97 | 19.03 | 18.92 | 19.01 | 18.88 | -0.52% | 7,253 |
| Jun 5, 2025 | 19.00 | 19.11 | 18.95 | 19.11 | 18.98 | -0.68% | 6,221 |
| Jun 4, 2025 | 19.36 | 19.36 | 19.10 | 19.24 | 19.11 | -2.22% | 5,679 |
| Jun 3, 2025 | 19.66 | 19.68 | 19.66 | 19.68 | 19.54 | -1.67% | 1,265 |
| Jun 2, 2025 | 20.20 | 20.20 | 19.98 | 20.01 | 19.87 | -0.51% | 3,196 |
| May 30, 2025 | 20.11 | 20.34 | 20.02 | 20.11 | 19.97 | 1.99% | 4,104 |
| May 29, 2025 | 19.59 | 19.73 | 19.59 | 19.72 | 19.58 | -0.70% | 3,596 |
| May 28, 2025 | 19.73 | 19.87 | 19.70 | 19.86 | 19.72 | 1.02% | 2,576 |
| May 27, 2025 | 20.03 | 20.03 | 19.66 | 19.66 | 19.52 | -3.15% | 2,017 |
| May 23, 2025 | 20.31 | 20.41 | 20.20 | 20.30 | 20.16 | 2.53% | 4,526 |
| May 22, 2025 | 20.29 | 20.31 | 19.80 | 19.80 | 19.66 | -2.65% | 3,616 |
| May 21, 2025 | 20.04 | 20.38 | 19.96 | 20.34 | 20.20 | 0.94% | 4,743 |
| May 20, 2025 | 20.27 | 20.30 | 20.15 | 20.15 | 20.01 | -0.05% | 1,226 |
| May 19, 2025 | 20.64 | 20.64 | 20.16 | 20.16 | 20.02 | 0.40% | 3,438 |
| May 16, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.94 | -0.05% | 377 |
| May 15, 2025 | 20.21 | 20.25 | 20.09 | 20.09 | 19.95 | 0.40% | 3,128 |
| May 14, 2025 | 19.91 | 20.09 | 19.91 | 20.01 | 19.87 | -0.20% | 975 |
| May 13, 2025 | 20.53 | 20.53 | 20.05 | 20.05 | 19.91 | -3.70% | 6,016 |
| May 12, 2025 | 20.76 | 21.12 | 20.65 | 20.82 | 20.68 | -5.92% | 7,751 |
| May 9, 2025 | 21.67 | 22.13 | 21.67 | 22.13 | 21.98 | -0.85% | 4,814 |
| May 8, 2025 | 22.32 | 22.44 | 22.13 | 22.32 | 22.17 | -0.25% | 4,535 |
| May 7, 2025 | 22.52 | 22.79 | 22.30 | 22.38 | 22.22 | -1.26% | 8,031 |
| May 6, 2025 | 22.85 | 22.90 | 22.51 | 22.66 | 22.50 | 2.16% | 9,986 |
| May 5, 2025 | 21.84 | 22.18 | 21.76 | 22.18 | 22.03 | 1.56% | 8,114 |
| May 2, 2025 | 21.69 | 22.08 | 21.69 | 21.84 | 21.69 | -3.45% | 9,913 |
| May 1, 2025 | 22.74 | 22.80 | 22.38 | 22.62 | 22.46 | -3.99% | 5,302 |
| Apr 30, 2025 | 23.91 | 24.02 | 23.56 | 23.56 | 23.40 | -1.10% | 6,148 |
| Apr 29, 2025 | 23.84 | 23.84 | 23.77 | 23.82 | 23.66 | -0.79% | 1,695 |
| Apr 28, 2025 | 23.89 | 24.01 | 23.89 | 24.01 | 23.84 | 1.05% | 998 |
| Apr 25, 2025 | 23.94 | 24.25 | 23.68 | 23.76 | 23.60 | -0.51% | 6,939 |
| Apr 24, 2025 | 24.52 | 24.52 | 23.83 | 23.88 | 23.72 | -3.82% | 8,886 |
| Apr 23, 2025 | 24.52 | 25.11 | 24.52 | 24.83 | 24.66 | -4.13% | 8,332 |
| Apr 22, 2025 | 26.05 | 26.09 | 25.73 | 25.90 | 25.72 | -2.34% | 10,849 |
| Apr 21, 2025 | 26.15 | 26.87 | 26.15 | 26.52 | 26.34 | 2.59% | 25,622 |
| Apr 17, 2025 | 25.20 | 25.92 | 25.15 | 25.85 | 25.67 | -0.19% | 28,595 |
| Apr 16, 2025 | 25.88 | 26.34 | 25.63 | 25.90 | 25.72 | 3.85% | 42,497 |