Direxion Daily TSM Bear 1... (TSMZ)
NASDAQ: TSMZ
· Real-Time Price · USD
14.25
-0.31 (-2.14%)
At close: Sep 18, 2025, 3:59 PM
14.12
-0.91%
After-hours: Sep 18, 2025, 07:56 PM EDT
TSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.68 | 14.70 | 14.49 | 14.56 | 14.56 | -0.14% | 14,402 |
| Sep 16, 2025 | 14.44 | 14.66 | 14.44 | 14.58 | 14.58 | -0.75% | 22,300 |
| Sep 15, 2025 | 14.78 | 14.78 | 14.67 | 14.69 | 14.69 | -0.61% | 16,400 |
| Sep 12, 2025 | 14.82 | 14.82 | 14.72 | 14.78 | 14.78 | -0.14% | 7,000 |
| Sep 11, 2025 | 14.69 | 14.80 | 14.64 | 14.80 | 14.80 | 0.75% | 26,500 |
| Sep 10, 2025 | 14.83 | 14.83 | 14.48 | 14.69 | 14.69 | -3.86% | 39,800 |
| Sep 9, 2025 | 15.52 | 15.52 | 15.11 | 15.28 | 15.28 | -1.61% | 26,600 |
| Sep 8, 2025 | 15.73 | 15.73 | 15.48 | 15.53 | 15.53 | -1.52% | 27,900 |
| Sep 5, 2025 | 16.01 | 16.11 | 15.68 | 15.77 | 15.77 | -3.37% | 14,900 |
| Sep 4, 2025 | 16.54 | 16.60 | 16.32 | 16.32 | 16.32 | -1.57% | 9,400 |
| Sep 3, 2025 | 16.77 | 16.77 | 16.54 | 16.58 | 16.58 | -1.19% | 19,800 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.75 | 16.78 | 16.78 | 1.02% | 78,600 |
| Aug 29, 2025 | 16.33 | 16.64 | 16.33 | 16.61 | 16.61 | 2.85% | 23,700 |
| Aug 28, 2025 | 16.00 | 16.22 | 16.00 | 16.15 | 16.15 | 0.69% | 7,900 |
| Aug 27, 2025 | 16.27 | 16.27 | 16.04 | 16.04 | 16.04 | -0.25% | 9,000 |
| Aug 26, 2025 | 16.19 | 16.19 | 16.08 | 16.08 | 16.08 | -1.23% | 14,400 |
| Aug 25, 2025 | 16.37 | 16.40 | 16.18 | 16.28 | 16.28 | -1.09% | 3,200 |
| Aug 22, 2025 | 16.89 | 16.89 | 16.36 | 16.46 | 16.46 | -2.26% | 60,600 |
| Aug 21, 2025 | 16.84 | 16.94 | 16.65 | 16.84 | 16.84 | 0.42% | 36,300 |
| Aug 20, 2025 | 16.82 | 17.13 | 16.77 | 16.77 | 16.77 | 1.82% | 71,900 |