Get the Stockscreener App
12.72
4.18%
0.51
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 December 12, 2025, is $12.72.
- 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 $11.87 on December 10, 2025. Since then, Direxion Daily Tsm Bear 1 X Shares's stock price has risen over 7.16% to $12.72 now.
- The 52-week high stock price for TSMZ is $29.60, representing a 132.70% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for TSMZ is $11.87, indicating a -6.68% decrease from the current share price, occurred on December 10, 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $12.55 | $12.37 | $0.179 | 12,649.0 | -2.35% |
| Dec 05, 2025 | $12.72 | $12.41 | $0.31 | 32,972.0 | -0.62% |
| Dec 04, 2025 | $12.84 | $12.70 | $0.137 | 19,077.0 | +0.89% |
| Dec 03, 2025 | $12.94 | $12.60 | $0.343 | 15,861.0 | -1.03% |
| Dec 02, 2025 | $12.89 | $12.70 | $0.1886 | 13,215.0 | -1.43% |
| Dec 01, 2025 | $13.00 | $12.83 | $0.17 | 21,683.0 | +1.07% |
| Nov 28, 2025 | $12.90 | $12.78 | $0.12 | 12,123.0 | -0.11% |
| Nov 26, 2025 | $12.90 | $12.74 | $0.16 | 17,431.0 | -1.96% |
| Nov 25, 2025 | $13.63 | $13.07 | $0.5596 | 24,487.0 | -0.08% |
| Nov 24, 2025 | $13.59 | $13.08 | $0.51 | 110,283.0 | -3.65% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $13.00 | $11.87 | $1.13 | 216,120.0 | -0.73% |
| 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% |
0.33%
Cap:
|
Volume (24h):