Get the Stockscreener App
13.59
1.13%
0.1514
After Hours:
13.54
-0.05
-0.37%
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 November 21, 2025, is $13.59.
- 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 $12.00 on October 16, 2025. Since then, Direxion Daily Tsm Bear 1 X Shares's stock price has risen over 13.25% to $13.59 now.
- The 52-week high stock price for TSMZ is $29.60, representing a 117.81% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for TSMZ is $12.00, indicating a -11.70% decrease from the current share price, occurred on October 16, 2025.
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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $13.93 | $13.41 | $0.52 | 144,204.0 | +1.13% |
| Nov 20, 2025 | $13.46 | $12.75 | $0.705 | 37,115.0 | +1.73% |
| Nov 19, 2025 | $13.47 | $13.15 | $0.3231 | 42,535.0 | -1.71% |
| Nov 18, 2025 | $13.65 | $13.34 | $0.31 | 52,857.0 | +1.57% |
| Nov 17, 2025 | $13.33 | $13.14 | $0.1875 | 20,652.0 | +0.97% |
| Nov 14, 2025 | $13.58 | $13.03 | $0.5474 | 49,779.0 | -0.95% |
| Nov 13, 2025 | $13.32 | $12.95 | $0.371 | 35,031.0 | +2.89% |
| Nov 12, 2025 | $12.88 | $12.69 | $0.19 | 21,201.0 | +0.29% |
| Nov 11, 2025 | $12.88 | $12.69 | $0.19 | 5,106.0 | +1.55% |
| Nov 10, 2025 | $12.80 | $12.59 | $0.208 | 43,255.0 | -3.07% |
| Nov 07, 2025 | $13.45 | $12.99 | $0.46 | 56,439.0 | +0.82% |
| Nov 06, 2025 | $12.97 | $12.70 | $0.262 | 9,848.0 | +1.86% |
| Nov 05, 2025 | $12.76 | $12.53 | $0.226 | 47,334.0 | -0.17% |
| Nov 04, 2025 | $12.71 | $12.38 | $0.3299 | 61,248.0 | +3.63% |
| Nov 03, 2025 | $12.37 | $12.06 | $0.31 | 18,886.0 | -1.47% |
| Oct 31, 2025 | $12.58 | $12.17 | $0.41 | 62,198.0 | +0.89% |
| Oct 30, 2025 | $12.37 | $12.17 | $0.20 | 27,162.0 | +0.52% |
| Oct 29, 2025 | $12.35 | $12.18 | $0.17 | 22,887.0 | -0.90% |
| Oct 28, 2025 | $12.61 | $12.37 | $0.24 | 19,950.0 | -1.12% |
| Oct 27, 2025 | $12.64 | $12.46 | $0.18 | 11,019.0 | -1.06% |
| Oct 24, 2025 | $12.66 | $12.56 | $0.109 | 15,144.0 | -1.38% |
| Oct 23, 2025 | $12.88 | $12.70 | $0.1749 | 30,084.0 | -0.70% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $13.93 | $12.06 | $1.87 | 789,694.0 | +9.21% |
| 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% |
1.38%
Cap:
|
Volume (24h):