Direxion Daily TSM Bear 1... (TSMZ)
NASDAQ: TSMZ
· Real-Time Price · USD
12.60
0.20 (1.59%)
At close: Oct 09, 2025, 3:39 PM
TSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.80 | 12.80 | 12.31 | 12.40 | 12.40 | -3.43% | 85,657 |
| Oct 7, 2025 | 12.34 | 12.86 | 12.34 | 12.84 | 12.84 | 2.72% | 46,100 |
| Oct 6, 2025 | 12.63 | 12.63 | 12.30 | 12.50 | 12.50 | -3.47% | 53,800 |
| Oct 3, 2025 | 12.94 | 12.99 | 12.81 | 12.95 | 12.95 | -1.45% | 29,309 |
| Oct 2, 2025 | 12.94 | 13.18 | 12.94 | 13.14 | 13.14 | 0.31% | 147,536 |
| Oct 1, 2025 | 13.61 | 13.61 | 13.05 | 13.10 | 13.10 | -3.46% | 32,914 |
| Sep 30, 2025 | 13.77 | 13.77 | 13.57 | 13.57 | 13.57 | -1.95% | 13,000 |
| Sep 29, 2025 | 13.68 | 13.85 | 13.53 | 13.84 | 13.84 | -0.22% | 28,122 |
| Sep 26, 2025 | 13.86 | 13.97 | 13.78 | 13.87 | 13.87 | 1.31% | 19,658 |
| Sep 25, 2025 | 13.88 | 13.98 | 13.67 | 13.69 | 13.69 | 1.41% | 38,500 |
| Sep 24, 2025 | 13.48 | 13.67 | 13.47 | 13.50 | 13.50 | 0.82% | 26,229 |
| Sep 23, 2025 | 13.50 | 13.53 | 13.24 | 13.39 | 13.39 | -4.43% | 25,900 |
| Sep 22, 2025 | 14.29 | 14.32 | 13.83 | 14.01 | 13.90 | -3.18% | 17,300 |
| Sep 19, 2025 | 14.43 | 14.54 | 14.43 | 14.47 | 14.35 | 1.69% | 9,600 |
| Sep 18, 2025 | 14.84 | 14.84 | 14.19 | 14.23 | 14.12 | -2.27% | 50,100 |
| Sep 17, 2025 | 14.53 | 14.70 | 14.49 | 14.56 | 14.44 | -0.14% | 14,500 |
| Sep 16, 2025 | 14.45 | 14.66 | 14.44 | 14.58 | 14.46 | -0.75% | 22,300 |
| Sep 15, 2025 | 14.78 | 14.78 | 14.67 | 14.69 | 14.57 | -0.61% | 16,400 |
| Sep 12, 2025 | 14.82 | 14.82 | 14.72 | 14.78 | 14.66 | -0.14% | 7,000 |
| Sep 11, 2025 | 14.69 | 14.80 | 14.64 | 14.80 | 14.68 | 0.75% | 26,508 |
Page 1 of 13