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 |
| 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 | 45.05 | 5.85% | 862,430 |
| Sep 19, 2025 | 43.20 | 43.22 | 42.04 | 42.74 | 42.56 | -2.62% | 317,820 |
| Sep 18, 2025 | 40.63 | 44.54 | 40.48 | 43.89 | 43.70 | 4.35% | 749,930 |
| Sep 17, 2025 | 42.32 | 42.50 | 41.16 | 42.06 | 41.88 | 0.26% | 340,338 |
| Sep 16, 2025 | 43.00 | 43.27 | 41.45 | 41.95 | 41.77 | 1.55% | 320,173 |
| Sep 15, 2025 | 41.12 | 41.90 | 40.66 | 41.31 | 41.14 | 1.20% | 242,076 |
| Sep 12, 2025 | 41.37 | 41.37 | 40.56 | 40.82 | 40.65 | 0.37% | 184,677 |
| Sep 11, 2025 | 41.27 | 41.57 | 40.51 | 40.67 | 40.50 | -1.24% | 218,613 |
| Sep 10, 2025 | 40.80 | 42.49 | 40.48 | 41.18 | 41.01 | 7.30% | 890,989 |
| Sep 9, 2025 | 37.18 | 39.49 | 37.18 | 38.38 | 38.22 | 3.37% | 1,031,428 |
| Sep 8, 2025 | 35.56 | 37.42 | 35.56 | 37.13 | 36.97 | 2.77% | 308,620 |
| Sep 5, 2025 | 35.10 | 36.39 | 34.60 | 36.13 | 35.98 | 7.12% | 430,815 |
| Sep 4, 2025 | 32.68 | 33.80 | 32.49 | 33.73 | 33.59 | 2.99% | 164,432 |
| Sep 3, 2025 | 32.81 | 33.02 | 31.95 | 32.75 | 32.61 | 2.63% | 191,830 |
| Sep 2, 2025 | 31.26 | 32.14 | 31.18 | 31.91 | 31.77 | -2.24% | 249,582 |
| Aug 29, 2025 | 34.00 | 34.00 | 32.50 | 32.64 | 32.50 | -5.96% | 314,568 |
| Aug 28, 2025 | 34.25 | 35.49 | 34.15 | 34.71 | 34.56 | -1.14% | 292,295 |
| Aug 27, 2025 | 34.35 | 35.15 | 34.00 | 35.11 | 34.96 | 0.51% | 231,111 |
| Aug 26, 2025 | 34.43 | 34.99 | 34.26 | 34.93 | 34.78 | 2.49% | 202,185 |
| Aug 25, 2025 | 33.73 | 34.58 | 33.17 | 34.08 | 33.94 | 2.03% | 251,847 |
| Aug 22, 2025 | 31.94 | 33.73 | 31.50 | 33.40 | 33.26 | 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 | 32.04 | -3.51% | 536,217 |
| Aug 19, 2025 | 35.56 | 35.56 | 33.33 | 33.35 | 33.21 | -7.21% | 415,653 |
| Aug 18, 2025 | 35.57 | 36.37 | 35.57 | 35.94 | 35.79 | 1.96% | 296,318 |
| Aug 15, 2025 | 35.63 | 35.75 | 34.77 | 35.25 | 35.10 | -1.97% | 238,816 |
| Aug 14, 2025 | 35.04 | 36.00 | 34.76 | 35.96 | 35.81 | -0.47% | 205,560 |
| Aug 13, 2025 | 37.48 | 37.48 | 35.65 | 36.13 | 35.98 | -1.87% | 264,621 |
| Aug 12, 2025 | 36.55 | 37.03 | 36.14 | 36.82 | 36.66 | 1.57% | 213,186 |
| Aug 11, 2025 | 36.32 | 37.21 | 36.16 | 36.25 | 36.10 | 0.06% | 331,020 |
| Aug 8, 2025 | 36.65 | 36.65 | 35.36 | 36.23 | 36.08 | -0.74% | 546,866 |
| Aug 7, 2025 | 37.04 | 37.95 | 35.95 | 36.50 | 36.35 | 9.77% | 802,437 |
| Aug 6, 2025 | 33.09 | 33.50 | 32.56 | 33.25 | 33.11 | -1.10% | 585,778 |
| Aug 5, 2025 | 35.14 | 35.42 | 32.94 | 33.62 | 33.48 | -5.48% | 455,865 |
| Aug 4, 2025 | 35.24 | 35.57 | 34.78 | 35.57 | 35.42 | 3.43% | 259,886 |
| Aug 1, 2025 | 34.55 | 35.01 | 33.43 | 34.39 | 34.24 | -5.70% | 597,377 |
| Jul 31, 2025 | 37.68 | 38.04 | 35.85 | 36.47 | 36.32 | -0.92% | 577,917 |
| Jul 30, 2025 | 36.64 | 37.29 | 36.31 | 36.81 | 36.65 | 1.38% | 344,139 |
| Jul 29, 2025 | 36.38 | 37.15 | 35.92 | 36.31 | 36.16 | -1.41% | 381,110 |
| Jul 28, 2025 | 36.96 | 37.08 | 36.32 | 36.83 | 36.67 | -2.15% | 476,176 |
| Jul 25, 2025 | 36.48 | 37.86 | 36.30 | 37.64 | 37.48 | 3.24% | 381,054 |
| Jul 24, 2025 | 36.13 | 36.59 | 35.42 | 36.46 | 36.31 | 0.94% | 320,534 |
| Jul 23, 2025 | 35.69 | 36.22 | 35.00 | 36.12 | 35.97 | 4.85% | 397,538 |
| Jul 22, 2025 | 35.37 | 35.42 | 33.59 | 34.45 | 34.30 | -3.61% | 563,243 |
| Jul 21, 2025 | 36.10 | 36.79 | 35.69 | 35.74 | 35.59 | -1.19% | 494,830 |
| Jul 18, 2025 | 37.76 | 37.90 | 35.72 | 36.17 | 36.02 | -4.61% | 1,055,968 |
| Jul 17, 2025 | 37.88 | 38.64 | 36.58 | 37.92 | 37.76 | 6.79% | 1,788,553 |