Get the Stockscreener App
11.59
0.26%
0.0587
Direxion Daily Tsm Bear 1 X Shares Stock (TSMZ) Price History
The historical daily chart and data for Direxion Daily Tsm Bear 1 X Shares stock (TSMZ), show that the latest closing stock price as of January 08, 2026, is $11.59.
- Direxion Daily Tsm Bear 1 X Shares all-time high stock price is $29.60, occurred on April 07, 2025.
- The lowest Direxion Daily Tsm Bear 1 X Shares stock price recorded was $11.03 on January 06, 2026. Since then, Direxion Daily Tsm Bear 1 X Shares's stock price has risen over 5.06% to $11.59 now.
- The 52-week high stock price for TSMZ is $29.60, representing a 155.42% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for TSMZ is $11.03, indicating a -4.81% decrease from the current share price, occurred on January 06, 2026.
The table below shows more information about TSMZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $11.59 | $11.30 | $0.29 | 14,140.0 | +0.26% |
| Jan 07, 2026 | $11.53 | $11.28 | $0.25 | 65,259.0 | +2.73% |
| Jan 06, 2026 | $11.31 | $11.03 | $0.2795 | 54,271.0 | -1.46% |
| Jan 05, 2026 | $11.42 | $11.09 | $0.33 | 166,009.0 | -0.78% |
| Jan 02, 2026 | $11.80 | $11.42 | $0.38 | 71,477.0 | -5.23% |
| Dec 31, 2025 | $12.13 | $11.99 | $0.14 | 50,619.0 | -1.36% |
| Dec 30, 2025 | $12.30 | $12.09 | $0.21 | 12,465.0 | +0.42% |
| Dec 29, 2025 | $12.31 | $12.10 | $0.21 | 25,122.0 | +0.61% |
| Dec 26, 2025 | $12.27 | $12.13 | $0.139 | 2,076.0 | -1.26% |
| Dec 24, 2025 | $12.38 | $12.30 | $0.075 | 5,813.0 | -0.57% |
| Dec 23, 2025 | $12.59 | $12.37 | $0.2196 | 3,248.0 | -2.29% |
| Dec 22, 2025 | $12.69 | $12.57 | $0.115 | 15,947.0 | -1.17% |
| Dec 19, 2025 | $12.93 | $12.71 | $0.225 | 119,050.0 | -1.56% |
| Dec 18, 2025 | $13.10 | $12.92 | $0.1799 | 22,819.0 | -2.92% |
| Dec 17, 2025 | $13.49 | $12.86 | $0.6296 | 121,954.0 | +3.56% |
| Dec 16, 2025 | $13.10 | $12.91 | $0.19 | 37,569.0 | +0.29% |
| Dec 15, 2025 | $12.93 | $12.60 | $0.33 | 9,666.0 | +1.54% |
| Dec 12, 2025 | $12.76 | $12.25 | $0.5099 | 25,350.0 | +4.18% |
| Dec 11, 2025 | $12.40 | $12.20 | $0.20 | 30,227.0 | +1.60% |
| Dec 10, 2025 | $12.26 | $11.87 | $0.3899 | 12,356.0 | -2.16% |
| Dec 09, 2025 | $12.45 | $12.25 | $0.2001 | 7,380.0 | -0.72% |
Direxion Daily Tsm Bear 1 X Shares Stock (TSMZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Tsm Bear 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSMZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Tsm Bear 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Tsm Bear 1 X Shares Stock (TSMZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $11.80 | $11.03 | $0.7692 | 371,156.0 | -4.57% |
Direxion Daily Tsm Bear 1 X Shares Stock (TSMZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.49 | $11.87 | $1.62 | 566,499.0 | -4.16% |
| Nov, 2025 | $13.93 | $12.06 | $1.87 | 809,814.0 | +2.98% |
| Oct, 2025 | $13.61 | $12.00 | $1.61 | 1,123,671.0 | -8.27% |
| Sep, 2025 | $17.00 | $13.24 | $3.76 | 528,052.0 | -18.31% |
| Aug, 2025 | $17.13 | $15.45 | $1.68 | 481,331.0 | +4.39% |
| Jul, 2025 | $17.35 | $15.47 | $1.88 | 453,369.0 | -6.36% |
| Jun, 2025 | $20.20 | $16.84 | $3.36 | 195,571.0 | -15.54% |
| May, 2025 | $22.90 | $19.59 | $3.31 | 96,823.0 | -14.63% |
| Apr, 2025 | $29.60 | $23.56 | $6.04 | 524,421.0 | -3.20% |
| Mar, 2025 | $25.24 | $22.33 | $2.91 | 255,297.0 | +6.24% |
| Feb, 2025 | $23.43 | $19.48 | $3.95 | 335,766.0 | +15.07% |
| Jan, 2025 | $22.02 | $18.77 | $3.25 | 582,331.0 | -7.76% |
Direxion Daily Tsm Bear 1 X Shares Stock (TSMZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.69 | $20.52 | $2.17 | 101,943.0 | -9.49% |
| Nov, 2024 | $24.00 | $21.45 | $2.55 | 67,110.0 | +3.10% |
| Oct, 2024 | $23.86 | $20.33 | $3.53 | 200,043.0 | +0.00% |
0.98%
0.66%
Cap:
|
Volume (24h):