Get the Stockscreener App
12.44
0.89%
0.1101
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 October 31, 2025, is $12.44.
- 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 3.70% to $12.44 now.
- The 52-week high stock price for TSMZ is $29.60, representing a 137.88% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for TSMZ is $12.00, indicating a -3.56% 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 22, 2025 | $13.08 | $12.69 | $0.39 | 20,305.0 | +1.96% |
| Oct 21, 2025 | $12.72 | $12.52 | $0.20 | 11,264.0 | +1.21% |
| Oct 20, 2025 | $12.54 | $12.33 | $0.205 | 17,346.0 | -0.90% |
| Oct 17, 2025 | $12.65 | $12.33 | $0.32 | 23,895.0 | +1.52% |
| Oct 16, 2025 | $12.56 | $12.00 | $0.56 | 213,749.0 | +1.78% |
| Oct 15, 2025 | $12.45 | $12.21 | $0.2378 | 70,183.0 | -3.09% |
| Oct 14, 2025 | $12.80 | $12.40 | $0.40 | 61,323.0 | +2.33% |
| Oct 13, 2025 | $12.85 | $12.30 | $0.55 | 43,415.0 | -7.90% |
| Oct 10, 2025 | $13.42 | $12.62 | $0.80 | 49,538.0 | +6.35% |
| Oct 09, 2025 | $12.68 | $12.50 | $0.1782 | 30,207.0 | +1.51% |
| Oct 08, 2025 | $12.80 | $12.31 | $0.4899 | 85,657.0 | -3.42% |
| Oct 07, 2025 | $12.86 | $12.34 | $0.52 | 46,074.0 | +2.73% |
| Oct 06, 2025 | $12.63 | $12.30 | $0.33 | 52,868.0 | -3.45% |
| Oct 03, 2025 | $12.99 | $12.81 | $0.18 | 29,308.0 | -1.44% |
| Oct 02, 2025 | $13.18 | $12.94 | $0.2397 | 147,536.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $13.61 | $12.00 | $1.61 | 1,185,869.0 | -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% |
0.09%
0.22%
Cap:
|
Volume (24h):