Skip to main content
Direxion Daily TSM Bear 1X Shares (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
12.67
-0.08 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
12.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

TSMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.6412.7212.4112.6712.67-0.61%33,268
Dec 4, 202512.7012.8412.7012.7512.750.89%19,703
Dec 3, 202512.7312.9412.6012.6412.64-1.03%16,041
Dec 2, 202512.8012.8912.7012.7712.77-1.43%13,345
Dec 1, 202513.0013.0012.8312.9512.951.07%21,785
Nov 28, 202512.8312.9012.7812.8112.81-0.11%12,223
Nov 26, 202512.9012.9012.7412.8312.83-1.96%17,644
Nov 25, 202513.3513.6313.0713.0913.08-0.08%24,990
Nov 24, 202513.5913.5913.0813.1013.09-3.64%110,585
Nov 21, 202513.6913.9313.4113.5913.591.12%145,105
Nov 20, 202512.7513.4612.7513.4413.441.73%38,770
Nov 19, 202513.4313.4713.1513.2113.21-1.71%42,735
Nov 18, 202513.4213.6513.3413.4413.441.56%53,943
Nov 17, 202513.3013.3313.1413.2313.230.98%21,089
Nov 14, 202513.5413.5813.0313.1113.11-0.95%49,983
Nov 13, 202512.9513.3212.9513.2313.232.88%36,335
Nov 12, 202512.7312.8812.6912.8612.860.30%21,283
Nov 11, 202512.8212.8812.6912.8212.821.55%5,206
Nov 10, 202512.6212.8012.5912.6312.63-3.08%43,256
Nov 7, 202513.1213.4512.9913.0313.030.82%56,859
Nov 6, 202512.7112.9712.7112.9212.921.86%10,553
Nov 5, 202512.7212.7612.5312.6912.68-0.17%47,334
Nov 4, 202512.6012.7112.3812.7112.713.63%61,433
Nov 3, 202512.3712.3712.0612.2612.26-1.47%18,892
Oct 31, 202512.2212.5812.1712.4412.440.90%62,298
Oct 30, 202512.3612.3712.1712.3312.330.51%27,261
Oct 29, 202512.2112.3512.1812.2712.27-0.90%22,898
Oct 28, 202512.5812.6112.3712.3812.38-1.13%19,954
Oct 27, 202512.4812.6412.4612.5212.52-1.07%11,019
Oct 24, 202512.6212.6712.5612.6612.66-1.38%15,144
Oct 23, 202512.8812.8812.7012.8312.83-0.70%30,150
Oct 22, 202512.6913.0812.6912.9312.921.96%20,954
Oct 21, 202512.5212.7212.5212.6812.681.21%11,264
Oct 20, 202512.4112.5412.3312.5312.52-0.89%17,355
Oct 17, 202512.4812.6512.3312.6412.641.52%23,895
Oct 16, 202512.0012.5612.0012.4512.451.78%213,757
Oct 15, 202512.3012.4512.2112.2312.23-3.08%70,929
Oct 14, 202512.6612.8012.4012.6212.622.33%61,751
Oct 13, 202512.6012.8512.3012.3312.33-7.89%46,207
Oct 10, 202512.6213.4212.6213.3913.396.35%51,428
Oct 9, 202512.5212.6812.5012.5912.591.51%30,617
Oct 8, 202512.8012.8012.3112.4012.40-3.42%87,152
Oct 7, 202512.3412.8612.3412.8412.842.74%46,074
Oct 6, 202512.6312.6312.3012.5012.50-3.45%53,768
Oct 3, 202512.9412.9912.8112.9512.95-1.44%29,309
Oct 2, 202512.9413.1812.9413.1413.140.27%147,536
Oct 1, 202513.6113.6113.0513.1013.10-3.44%32,914
Sep 30, 202513.7713.7713.5713.5713.57-1.96%12,972
Sep 29, 202513.6813.8513.5313.8413.84-0.24%28,122
Sep 26, 202513.8613.9713.7813.8713.871.34%19,658
Sep 25, 202513.8813.9813.6713.6913.691.38%38,493
Sep 24, 202513.4813.6713.4713.5013.500.85%26,229
Sep 23, 202513.5013.5313.2413.3913.39-4.49%25,851
Sep 22, 202514.2914.3213.8314.0213.90-3.13%17,282
Sep 19, 202514.4314.5414.4314.4714.351.65%9,600
Sep 18, 202514.8414.8414.1914.2314.12-2.25%50,051
Sep 17, 202514.5314.7014.4914.5614.44-0.12%14,486
Sep 16, 202514.4514.6614.4414.5814.46-0.77%22,300
Sep 15, 202514.7814.7814.6714.6914.57-0.60%16,386
Sep 12, 202514.8214.8214.7214.7814.66-0.14%6,980
Sep 11, 202514.6914.8014.6414.8014.680.76%26,508
Sep 10, 202514.8314.8314.4814.6914.57-3.87%39,768
Sep 9, 202515.5215.5215.1115.2815.16-1.59%26,684
Sep 8, 202515.7315.7315.4815.5315.40-1.56%27,917
Sep 5, 202516.0116.1115.6815.7715.65-3.35%14,862
Sep 4, 202516.5416.6016.3216.3216.19-1.55%9,363
Sep 3, 202516.7716.7716.5416.5816.44-1.21%19,826
Sep 2, 202517.0017.0016.7516.7816.641.05%78,771
Aug 29, 202516.3316.6416.3316.6116.472.82%23,744
Aug 28, 202516.0016.2216.0016.1516.020.70%7,866
Aug 27, 202516.2716.2716.0416.0415.91-0.25%9,035
Aug 26, 202516.1916.1916.0816.0815.95-1.26%14,422
Aug 25, 202516.3716.4016.1816.2816.15-1.10%3,242
Aug 22, 202516.8916.8916.3616.4616.33-2.24%60,620
Aug 21, 202516.8416.9416.6516.8416.700.39%36,258
Aug 20, 202516.8217.1316.7816.7816.641.85%71,902
Aug 19, 202516.0216.4816.0216.4716.343.51%25,405
Aug 18, 202515.9515.9815.9015.9115.78-0.96%17,506
Aug 15, 202516.0716.1615.9916.0715.930.94%5,183
Aug 14, 202516.1816.1915.9015.9215.790.14%30,410
Aug 13, 202515.6315.9315.6315.8915.760.96%6,792
Aug 12, 202515.8015.8615.7215.7415.61-0.80%5,807
Aug 11, 202515.8315.8715.6615.8715.740.03%19,776
Aug 8, 202515.8316.0315.8115.8615.740.22%10,891
Aug 7, 202515.6415.9115.4515.8315.70-4.71%53,173
Aug 6, 202516.6216.7516.5816.6116.480.53%24,546
Aug 5, 202516.1916.6816.1716.5316.392.60%37,516
Aug 4, 202516.2216.2616.1116.1115.98-1.40%7,037
Aug 1, 202516.3516.5416.2516.3416.202.69%25,221
Jul 31, 202515.6015.9215.5915.9115.780.50%13,035
Jul 30, 202515.8515.9015.7615.8315.70-0.65%9,304
Jul 29, 202515.9115.9615.7815.9315.800.56%5,611
Jul 28, 202515.8115.9015.8015.8415.711.19%11,111
Jul 25, 202515.9415.9415.6115.6615.53-1.49%19,981
Jul 24, 202515.9716.0315.8915.8915.76-0.61%6,956
Jul 23, 202516.1016.2015.9915.9915.86-2.45%11,970
Jul 22, 202516.2316.5516.2316.3916.261.90%23,024
Jul 21, 202515.9916.0915.8616.0915.960.63%17,871
Jul 18, 202515.6916.0715.6915.9915.862.28%34,149
Jul 17, 202515.6815.9215.4715.6315.50-3.36%142,487