Direxion Daily TSM Bull 2X Shares (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
72.22
-1.00 (-1.37%)
At close: Feb 27, 2026, 4:00 PM EST
71.75
-0.47 (-0.65%)
After-hours: Feb 27, 2026, 7:59 PM EST
TSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 70.44 | 73.04 | 69.94 | 72.22 | 72.22 | -1.37% | 595,792 |
| Feb 26, 2026 | 76.85 | 76.94 | 70.26 | 73.22 | 73.22 | -5.46% | 947,781 |
| Feb 25, 2026 | 78.56 | 78.56 | 76.36 | 77.45 | 77.45 | 0.68% | 559,326 |
| Feb 24, 2026 | 74.28 | 78.09 | 73.09 | 76.93 | 76.93 | 8.52% | 807,344 |
| Feb 23, 2026 | 69.65 | 72.05 | 69.50 | 70.89 | 70.89 | -0.23% | 454,349 |
| Feb 20, 2026 | 66.91 | 71.50 | 66.76 | 71.05 | 71.05 | 5.57% | 609,734 |
| Feb 19, 2026 | 67.09 | 68.15 | 66.16 | 67.30 | 67.30 | -1.01% | 426,794 |
| Feb 18, 2026 | 68.63 | 70.64 | 67.43 | 67.99 | 67.99 | -1.12% | 386,632 |
| Feb 17, 2026 | 67.86 | 69.46 | 65.78 | 68.76 | 68.76 | -1.24% | 535,712 |
| Feb 13, 2026 | 70.66 | 71.40 | 67.50 | 69.62 | 69.62 | -0.87% | 683,435 |
| Feb 12, 2026 | 74.74 | 74.78 | 68.84 | 70.23 | 70.23 | -3.41% | 960,786 |
| Feb 11, 2026 | 71.04 | 74.71 | 70.57 | 72.71 | 72.71 | 6.90% | 1,175,038 |
| Feb 10, 2026 | 69.16 | 69.16 | 66.09 | 68.02 | 68.02 | 3.67% | 821,273 |
| Feb 9, 2026 | 63.13 | 67.20 | 62.94 | 65.61 | 65.61 | 3.49% | 720,484 |
| Feb 6, 2026 | 59.36 | 63.60 | 59.20 | 63.40 | 63.40 | 10.96% | 985,100 |
| Feb 5, 2026 | 54.50 | 58.40 | 53.51 | 57.14 | 57.14 | 3.01% | 756,834 |
| Feb 4, 2026 | 58.84 | 60.00 | 53.13 | 55.47 | 55.47 | -6.13% | 875,586 |
| Feb 3, 2026 | 62.25 | 62.99 | 56.98 | 59.09 | 59.09 | -3.24% | 868,230 |
| Feb 2, 2026 | 57.26 | 61.93 | 56.79 | 61.07 | 61.07 | 6.64% | 673,875 |
| Jan 30, 2026 | 58.70 | 60.51 | 56.80 | 57.27 | 57.27 | -5.32% | 402,808 |
| Jan 29, 2026 | 60.49 | 62.02 | 56.45 | 60.49 | 60.49 | -1.74% | 1,135,668 |
| Jan 28, 2026 | 61.98 | 62.65 | 60.27 | 61.56 | 61.56 | 2.43% | 592,874 |
| Jan 27, 2026 | 59.52 | 61.15 | 58.87 | 60.10 | 60.10 | 3.16% | 608,784 |
| Jan 26, 2026 | 58.12 | 59.01 | 57.35 | 58.26 | 58.26 | -1.27% | 453,869 |
| Jan 23, 2026 | 58.01 | 59.75 | 57.84 | 59.01 | 59.01 | 4.42% | 693,861 |
| Jan 22, 2026 | 58.55 | 59.12 | 56.28 | 56.51 | 56.51 | 0.16% | 506,123 |
| Jan 21, 2026 | 58.43 | 58.63 | 55.87 | 56.42 | 56.42 | -0.04% | 721,340 |
| Jan 20, 2026 | 61.20 | 61.74 | 56.33 | 56.44 | 56.44 | -8.82% | 894,928 |
| Jan 16, 2026 | 63.50 | 64.62 | 61.60 | 61.90 | 61.90 | 0.08% | 751,692 |
| Jan 15, 2026 | 62.02 | 65.04 | 60.48 | 61.85 | 61.85 | 9.08% | 2,679,745 |
| Jan 14, 2026 | 57.65 | 57.67 | 55.93 | 56.70 | 56.70 | -2.41% | 643,703 |
| Jan 13, 2026 | 58.73 | 60.00 | 58.05 | 58.10 | 58.10 | -0.63% | 596,182 |
| Jan 12, 2026 | 55.46 | 58.98 | 54.76 | 58.47 | 58.47 | 5.09% | 570,471 |
| Jan 9, 2026 | 54.35 | 55.96 | 53.80 | 55.64 | 55.64 | 3.59% | 695,957 |
| Jan 8, 2026 | 55.70 | 55.70 | 53.14 | 53.71 | 53.71 | -0.56% | 486,302 |
| Jan 7, 2026 | 55.97 | 56.58 | 53.97 | 54.01 | 54.01 | -5.28% | 535,750 |
| Jan 6, 2026 | 57.89 | 58.99 | 56.08 | 57.02 | 57.02 | 3.09% | 787,318 |
| Jan 5, 2026 | 57.80 | 58.29 | 55.05 | 55.31 | 55.31 | 1.71% | 1,062,953 |
| Jan 2, 2026 | 51.94 | 55.04 | 51.94 | 54.38 | 54.38 | 10.13% | 865,628 |
| Dec 31, 2025 | 49.46 | 50.37 | 49.25 | 49.38 | 49.38 | 2.66% | 463,195 |
| Dec 30, 2025 | 48.95 | 49.53 | 47.98 | 48.10 | 48.10 | -0.68% | 178,117 |
| Dec 29, 2025 | 48.61 | 49.50 | 47.74 | 48.43 | 48.43 | -1.28% | 228,869 |
| Dec 26, 2025 | 48.12 | 49.23 | 47.67 | 49.06 | 49.06 | 2.51% | 196,141 |
| Dec 24, 2025 | 47.59 | 47.95 | 47.00 | 47.86 | 47.86 | 1.18% | 550,786 |
| Dec 23, 2025 | 46.26 | 47.58 | 45.79 | 47.30 | 47.30 | 2.07% | 238,822 |
| Dec 22, 2025 | 46.86 | 46.88 | 45.80 | 46.34 | 46.08 | 2.66% | 218,895 |
| Dec 19, 2025 | 44.17 | 46.04 | 44.17 | 45.14 | 44.88 | 2.80% | 202,050 |
| Dec 18, 2025 | 43.88 | 44.56 | 42.92 | 43.91 | 43.66 | 5.68% | 331,147 |
| Dec 17, 2025 | 45.04 | 45.04 | 40.92 | 41.55 | 41.31 | -6.92% | 378,944 |
| Dec 16, 2025 | 44.68 | 45.03 | 43.50 | 44.64 | 44.39 | -0.42% | 256,250 |
| Dec 15, 2025 | 47.25 | 47.40 | 44.62 | 44.83 | 44.58 | -3.22% | 340,331 |
| Dec 12, 2025 | 49.98 | 50.11 | 45.92 | 46.32 | 46.06 | -8.33% | 493,158 |
| Dec 11, 2025 | 50.90 | 50.90 | 48.85 | 50.53 | 50.24 | -3.09% | 458,886 |
| Dec 10, 2025 | 50.49 | 53.43 | 49.48 | 52.14 | 51.84 | -1.53% | 537,237 |
| Dec 9, 2025 | 51.70 | 53.32 | 51.20 | 52.95 | 49.56 | 1.05% | 306,510 |
| Dec 8, 2025 | 51.98 | 52.63 | 50.66 | 52.40 | 49.04 | 4.99% | 402,961 |
| Dec 5, 2025 | 50.29 | 51.98 | 49.50 | 49.91 | 46.71 | 0.87% | 357,581 |
| Dec 4, 2025 | 50.09 | 50.09 | 48.46 | 49.48 | 46.31 | -1.67% | 309,002 |
| Dec 3, 2025 | 49.41 | 50.62 | 47.22 | 50.32 | 47.10 | 2.38% | 339,112 |
| Dec 2, 2025 | 49.21 | 49.94 | 48.22 | 49.15 | 46.00 | 2.80% | 260,579 |
| Dec 1, 2025 | 47.53 | 48.80 | 47.33 | 47.81 | 44.75 | -2.59% | 420,666 |
| Nov 28, 2025 | 49.42 | 49.42 | 48.29 | 49.08 | 45.94 | 0.99% | 286,859 |
| Nov 26, 2025 | 48.18 | 49.48 | 47.89 | 48.60 | 45.49 | 3.74% | 515,741 |
| Nov 25, 2025 | 46.26 | 47.08 | 43.09 | 46.85 | 43.85 | 0.06% | 410,141 |
| Nov 24, 2025 | 43.16 | 46.99 | 43.16 | 46.82 | 43.82 | 6.85% | 416,642 |
| Nov 21, 2025 | 43.25 | 44.95 | 41.20 | 43.82 | 41.01 | -2.06% | 490,762 |
| Nov 20, 2025 | 49.50 | 49.61 | 44.35 | 44.74 | 41.88 | -3.20% | 488,624 |
| Nov 19, 2025 | 44.66 | 46.99 | 44.35 | 46.22 | 43.26 | 2.92% | 383,589 |
| Nov 18, 2025 | 44.83 | 45.61 | 43.16 | 44.91 | 42.03 | -2.90% | 338,733 |
| Nov 17, 2025 | 45.81 | 47.73 | 45.58 | 46.25 | 43.29 | -1.89% | 412,744 |
| Nov 14, 2025 | 44.14 | 47.75 | 43.36 | 47.14 | 44.12 | 1.90% | 472,226 |
| Nov 13, 2025 | 48.60 | 48.75 | 45.63 | 46.26 | 43.30 | -6.13% | 465,358 |
| Nov 12, 2025 | 50.34 | 50.63 | 48.87 | 49.28 | 46.12 | -0.36% | 263,427 |
| Nov 11, 2025 | 49.80 | 50.63 | 48.68 | 49.46 | 46.29 | -2.81% | 316,654 |
| Nov 10, 2025 | 50.59 | 51.48 | 49.69 | 50.89 | 47.63 | 5.98% | 579,578 |
| Nov 7, 2025 | 47.35 | 48.37 | 44.79 | 48.02 | 44.95 | -1.92% | 598,776 |
| Nov 6, 2025 | 50.70 | 50.74 | 48.30 | 48.96 | 45.82 | -3.24% | 474,740 |
| Nov 5, 2025 | 50.20 | 52.00 | 49.68 | 50.60 | 47.36 | -0.16% | 524,763 |
| Nov 4, 2025 | 51.70 | 53.40 | 50.42 | 50.68 | 47.43 | -6.91% | 691,898 |
| Nov 3, 2025 | 53.63 | 56.30 | 53.52 | 54.44 | 50.95 | 2.74% | 777,416 |
| Oct 31, 2025 | 54.95 | 55.54 | 51.65 | 52.99 | 49.60 | -1.71% | 773,287 |
| Oct 30, 2025 | 53.68 | 55.41 | 53.16 | 53.91 | 50.46 | -1.23% | 623,191 |
| Oct 29, 2025 | 55.14 | 55.60 | 53.74 | 54.58 | 51.09 | 2.27% | 1,089,342 |
| Oct 28, 2025 | 52.23 | 53.58 | 51.55 | 53.37 | 49.95 | 2.05% | 777,531 |
| Oct 27, 2025 | 52.35 | 53.00 | 50.72 | 52.30 | 48.95 | 2.15% | 1,101,084 |
| Oct 24, 2025 | 51.38 | 52.14 | 51.00 | 51.20 | 47.92 | 2.58% | 685,638 |
| Oct 23, 2025 | 49.48 | 50.88 | 49.43 | 49.91 | 46.71 | 1.46% | 510,914 |
| Oct 22, 2025 | 50.78 | 51.33 | 47.66 | 49.19 | 46.04 | -3.72% | 773,803 |
| Oct 21, 2025 | 52.77 | 52.82 | 50.83 | 51.09 | 47.82 | -2.22% | 428,827 |
| Oct 20, 2025 | 53.17 | 54.27 | 52.04 | 52.25 | 48.90 | 1.73% | 611,069 |
| Oct 17, 2025 | 52.50 | 54.21 | 51.30 | 51.36 | 48.07 | -3.46% | 1,462,338 |
| Oct 16, 2025 | 57.00 | 57.05 | 51.96 | 53.20 | 49.79 | -3.66% | 3,254,019 |
| Oct 15, 2025 | 55.50 | 55.54 | 53.22 | 55.22 | 51.68 | 6.46% | 2,206,485 |
| Oct 14, 2025 | 51.93 | 53.89 | 50.20 | 51.87 | 48.55 | -5.16% | 1,555,138 |
| Oct 13, 2025 | 52.87 | 54.91 | 50.85 | 54.69 | 51.19 | 16.36% | 1,336,363 |
| Oct 10, 2025 | 53.85 | 53.85 | 46.84 | 47.00 | 43.99 | -12.85% | 1,806,801 |
| Oct 9, 2025 | 55.00 | 55.00 | 52.96 | 53.93 | 50.48 | -3.06% | 887,902 |
| Oct 8, 2025 | 52.09 | 56.22 | 51.90 | 55.63 | 52.07 | 7.15% | 948,084 |
| Oct 7, 2025 | 56.72 | 56.74 | 51.61 | 51.92 | 48.60 | -5.55% | 728,503 |
| Oct 6, 2025 | 54.16 | 56.67 | 54.07 | 54.97 | 51.45 | 7.07% | 626,563 |