NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily TSM Bull 2X Shares (TSMX)
69.85
-9.34
(-11.79%)
At close: October 30 at 4:00:00 PM EDT
70.80
+0.95
(+1.36%)
After hours: October 30 at 7:36:33 PM EDT
Trade TSMX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.75
74.25
67.67
69.85
69.85
969,200
Oct 29, 2026
79.39
80.89
78.12
79.19
79.19
339,100
Oct 28, 2026
81.86
82.65
81.24
82.34
82.34
327,900
Oct 27, 2026
77.64
81.81
77.55
81.25
81.25
313,400
Oct 26, 2026
74.70
78.30
74.52
76.81
76.81
335,100
Oct 23, 2026
72.75
75.64
72.20
74.38
74.38
264,700
Oct 22, 2026
75.23
76.10
71.88
72.53
72.53
556,000
Oct 21, 2026
80.13
81.00
76.92
79.78
79.78
446,600
Oct 20, 2026
74.28
78.50
74.00
77.50
77.50
434,000
Oct 19, 2026
76.34
78.09
74.05
75.63
75.63
602,600
Oct 16, 2026
76.22
76.31
72.34
73.09
73.09
627,600
Oct 15, 2026
74.04
77.05
71.05
76.69
76.69
1,653,400
Oct 14, 2026
82.14
83.50
78.73
79.64
79.64
882,300
Oct 13, 2026
83.14
85.41
82.29
85.06
85.06
548,800
Oct 12, 2026
88.80
88.80
85.07
85.14
85.14
389,600
Oct 9, 2026
92.72
92.72
87.20
88.58
88.58
456,000
Oct 8, 2026
93.96
95.80
88.35
90.50
90.50
676,600
Oct 7, 2026
96.68
97.62
95.98
96.38
96.38
551,300
Oct 6, 2026
101.38
102.00
100.16
100.52
100.52
669,800
Oct 5, 2026
98.76
102.62
98.19
102.15
102.15
719,000
Oct 2, 2026
93.73
97.39
93.29
96.82
96.82
528,800
Oct 1, 2026
90.74
91.80
89.20
91.48
91.48
281,000
Sep 30, 2026
90.73
92.50
89.75
90.19
90.19
391,700
Sep 29, 2026
88.88
91.47
86.80
90.63
90.63
360,900
Sep 28, 2026
87.44
89.83
85.19
88.91
88.91
389,200
Sep 25, 2026
88.98
89.75
87.48
88.11
88.11
263,000
Sep 24, 2026
84.64
88.85
84.31
88.36
88.36
329,900
Sep 23, 2026
87.74
88.26
85.20
86.60
86.60
342,800
Sep 22, 2026
0.316
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
85.00
89.02
84.67
88.78
88.78
494,200
Sep 21, 2026
84.96
86.66
83.46
86.44
86.12
588,500
Sep 18, 2026
80.78
82.51
80.39
82.16
81.86
279,700
Sep 17, 2026
78.49
80.95
78.49
80.89
80.59
383,500
Sep 16, 2026
76.50
77.15
75.06
76.29
76.01
285,600
Sep 15, 2026
77.50
77.50
74.30
74.64
74.37
393,900
Sep 14, 2026
75.74
78.62
75.26
76.44
76.16
501,100
Sep 11, 2026
81.51
82.79
80.49
82.06
81.76
277,100
Sep 10, 2026
79.56
81.78
78.65
80.18
79.88
511,000
Sep 9, 2026
82.80
84.50
81.69
83.02
82.72
301,200
Sep 8, 2026
84.00
86.26
82.36
84.43
84.12
948,600
Sep 4, 2026
77.73
80.70
77.14
80.50
80.20
571,400
Sep 3, 2026
75.00
76.34
73.08
76.33
76.05
389,600
Sep 2, 2026
75.00
76.01
74.25
75.94
75.66
232,000
Sep 1, 2026
76.67
76.80
74.61
75.21
74.94
421,100
Aug 31, 2026
76.37
78.79
75.60
75.70
75.42
256,100
Aug 28, 2026
80.21
80.95
76.63
76.75
76.46
339,200
Aug 27, 2026
78.69
81.20
77.88
80.47
80.18
514,000
Aug 26, 2026
76.90
77.96
75.78
76.87
76.59
201,400
Aug 25, 2026
75.85
77.63
75.61
76.73
76.45
254,600
Aug 24, 2026
75.50
75.60
72.36
74.10
73.83
389,700
Aug 21, 2026
78.60
79.80
76.69
77.47
77.19
269,100
Aug 20, 2026
73.84
77.09
73.71
76.40
76.12
446,000
Aug 19, 2026
77.56
77.58
73.54
75.23
74.95
331,700
Aug 18, 2026
77.00
77.93
74.58
75.79
75.51
628,600
Aug 17, 2026
81.89
84.08
80.75
82.37
82.07
770,600
Aug 14, 2026
81.96
81.96
79.83
80.60
80.31
524,500
Aug 13, 2026
81.73
84.35
81.50
82.31
82.01
689,200
Aug 12, 2026
83.08
83.08
80.95
81.68
81.38
642,600
Aug 11, 2026
79.83
80.18
78.00
79.28
78.99
333,200
Aug 10, 2026
78.78
80.51
76.89
78.00
77.71
661,300
Aug 7, 2026
80.00
80.00
75.85
78.33
78.04
633,600
Aug 6, 2026
74.82
79.63
74.24
77.70
77.42
375,700
Aug 5, 2026
78.18
80.77
75.99
76.37
76.09
788,800
Aug 4, 2026
77.57
78.57
75.60
77.41
77.13
671,400
Aug 3, 2026
71.70
73.97
70.77
73.69
73.42
443,700
Jul 31, 2026
78.36
78.50
71.00
72.92
72.65
588,900
Jul 30, 2026
68.90
73.63
67.35
72.70
72.43
890,200
Jul 29, 2026
67.90
68.88
62.60
62.93
62.70
900,400
Jul 28, 2026
66.44
70.19
65.29
69.13
68.88
810,300
Jul 27, 2026
74.29
74.68
67.97
71.65
71.39
694,100
Jul 24, 2026
76.11
76.77
72.36
73.33
73.06
539,700
Jul 23, 2026
77.56
79.83
76.43
77.83
77.55
589,700
Jul 22, 2026
77.41
81.45
77.28
79.96
79.67
560,300
Jul 21, 2026
78.88
81.62
77.45
81.42
81.12
926,400
Jul 20, 2026
75.08
76.00
72.52
73.36
73.09
506,400
Jul 17, 2026
69.53
74.19
67.30
71.73
71.47
1,165,300
Jul 16, 2026
74.92
78.58
73.83
76.14
75.86
2,221,300
Jul 15, 2026
82.45
83.50
76.61
80.06
79.77
1,088,900
Jul 14, 2026
84.30
84.49
79.79
80.38
80.09
812,700
Jul 13, 2026
85.89
87.07
80.66
80.92
80.62
1,098,000
Jul 10, 2026
87.52
87.95
83.33
85.96
85.65
695,200
Jul 9, 2026
90.78
91.19
86.97
87.07
86.75
766,400
Jul 8, 2026
83.78
88.30
83.78
86.83
86.51
707,700
Jul 7, 2026
87.50
88.25
83.50
85.38
85.07
1,537,100
Jul 6, 2026
91.36
96.47
91.00
93.21
92.87
944,800
Jul 2, 2026
93.45
97.44
84.50
86.36
86.04
1,451,700
Jul 1, 2026
100.78
101.03
90.20
90.67
90.34
1,507,900
Jun 30, 2026
95.75
105.55
94.99
104.77
104.39
808,800
Jun 29, 2026
88.90
96.00
86.15
95.83
95.48
1,100,600
Jun 26, 2026
83.66
88.11
81.41
86.65
86.33
1,050,600
Jun 25, 2026
94.50
94.63
87.08
87.99
87.67
1,158,400
Jun 24, 2026
87.94
91.44
86.90
90.35
90.02
658,600
Jun 23, 2026
0.357
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
89.66
93.24
88.25
88.69
88.37
1,056,500
Jun 22, 2026
106.00
106.32
101.45
102.53
101.80
786,800
Jun 18, 2026
90.58
101.28
90.50
100.24
99.53
1,154,600
Jun 17, 2026
88.88
92.12
87.87
88.09
87.46
830,300
Jun 16, 2026
90.19
91.56
85.38
85.59
84.98
726,300
Jun 15, 2026
90.66
92.50
88.26
91.93
91.28
897,700
Jun 12, 2026
83.20
86.27
82.47
85.10
84.49
626,000
Jun 11, 2026
81.02
86.31
79.44
83.98
83.38
738,600
Jun 10, 2026
81.21
86.14
78.58
79.03
78.47
974,800
Jun 9, 2026
88.00
90.85
77.81
86.89
86.27
1,405,200
Jun 8, 2026
85.45
89.08
84.90
86.37
85.75
870,400
Jun 5, 2026
88.17
89.77
80.85
81.65
81.07
1,124,000
Jun 4, 2026
88.51
95.78
87.09
94.53
93.86
966,800
Jun 3, 2026
96.60
96.79
90.23
91.37
90.72
765,600
Jun 2, 2026
92.53
96.05
90.93
95.45
94.77
655,000
Jun 1, 2026
86.37
96.16
85.70
91.07
90.42
1,357,300
May 29, 2026
87.38
88.75
83.42
84.05
83.45
655,300
May 28, 2026
85.09
87.70
82.50
86.52
85.90
671,900
May 27, 2026
87.22
88.82
82.91
85.70
85.09
1,730,100
May 26, 2026
81.70
83.24
80.82
81.58
81.00
860,600
May 22, 2026
80.57
81.00
78.02
78.54
77.98
495,600
May 21, 2026
76.78
81.36
76.78
79.61
79.04
665,500
May 20, 2026
76.00
78.50
75.57
77.68
77.13
522,000
May 19, 2026
73.28
76.55
71.39
74.39
73.86
830,900
May 18, 2026
80.00
80.00
73.67
75.46
74.92
878,800
May 15, 2026
79.77
81.04
77.50
78.99
78.43
912,700
May 14, 2026
78.79
85.93
78.30
84.25
83.65
1,923,500
May 13, 2026
76.65
79.30
74.20
77.46
76.91
821,100
May 12, 2026
76.67
78.33
72.13
76.41
75.87
1,497,800
May 11, 2026
80.27
80.68
76.83
79.35
78.78
1,650,500
May 8, 2026
84.20
84.30
77.95
82.20
81.61
1,425,600
May 7, 2026
84.84
85.60
80.85
83.51
82.91
1,363,900
May 6, 2026
78.60
85.56
78.20
85.56
84.95
2,013,700
May 5, 2026
79.89
80.44
75.20
75.88
75.34
1,149,100
May 4, 2026
79.91
81.10
76.25
78.79
78.23
1,070,000
May 1, 2026
75.96
79.65
75.11
77.29
76.74
678,200
Apr 30, 2026
77.20
77.62
72.68
76.56
76.01
1,047,300
Apr 29, 2026
75.55
76.55
73.65
75.86
75.32
899,400
Apr 28, 2026
75.10
77.40
72.26
75.15
74.61
1,556,500
Apr 27, 2026
83.48
84.00
78.53
80.40
79.83
1,790,400
Apr 24, 2026
76.96
81.93
76.13
79.49
78.92
2,002,200
Apr 23, 2026
72.35
74.20
69.30
71.80
71.29
902,500
Apr 22, 2026
68.00
73.90
67.74
73.89
73.36
1,528,200
Apr 21, 2026
66.97
67.70
65.72
66.67
66.19
557,400
Apr 20, 2026
67.32
67.52
65.46
66.16
65.69
629,500
Apr 17, 2026
68.51
69.50
65.87
67.67
67.19
1,964,400
Apr 16, 2026
67.34
67.76
64.27
65.17
64.71
3,152,600
Apr 15, 2026
71.94
72.30
68.56
69.89
69.39
1,474,100
Apr 14, 2026
70.93
72.21
69.08
71.57
71.06
1,212,800
Apr 13, 2026
67.96
68.37
66.44
67.81
67.33
784,900
Apr 10, 2026
69.69
70.74
67.78
68.02
67.54
1,038,500
Apr 9, 2026
65.37
67.21
64.57
66.37
65.90
715,900
Apr 8, 2026
68.03
69.12
64.10
66.45
65.98
1,150,100
Apr 7, 2026
57.43
59.36
56.12
59.25
58.83
524,100
Apr 6, 2026
57.57
58.98
57.22
58.20
57.79
342,500
Apr 2, 2026
53.01
58.18
53.00
57.19
56.78
632,500
Apr 1, 2026
59.04
60.60
57.70
58.40
57.98
766,100
Mar 31, 2026
52.00
57.12
51.85
57.12
56.71
858,900
Mar 30, 2026
53.88
54.50
49.37
50.19
49.83
713,100
Mar 27, 2026
53.04
54.51
52.17
53.65
53.27
687,400
Mar 26, 2026
58.48
58.62
53.35
53.44
53.06
832,300
Mar 25, 2026
60.17
61.93
59.60
61.02
60.59
500,900
Mar 24, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
56.79
60.07
56.50
59.46
59.04
713,200
Mar 23, 2026
55.75
59.86
55.71
58.05
57.40
1,050,600
Mar 20, 2026
57.46
57.91
53.94
55.13
54.51
665,200
Mar 19, 2026
55.30
58.70
53.78
58.30
57.65
592,000
Mar 18, 2026
61.08
61.67
58.62
58.76
58.10
736,500
Mar 17, 2026
59.11
61.26
58.46
61.02
60.33
666,400
Mar 16, 2026
59.30
60.18
58.66
58.66
58.00
700,000
Mar 13, 2026
59.94
60.24
57.46
58.07
57.42
714,500
Mar 12, 2026
61.00
61.26
57.55
57.70
57.05
941,900
Mar 11, 2026
64.01
65.08
62.67
64.08
63.36
699,600
Mar 10, 2026
62.06
63.76
60.53
61.41
60.72
1,007,900
Mar 9, 2026
57.51
62.28
56.31
62.19
61.49
965,300
Mar 6, 2026
60.59
62.19
57.90
58.65
57.99
1,196,400
Mar 5, 2026
64.44
66.20
60.53
64.09
63.37
547,700
Mar 4, 2026
65.57
66.76
64.47
65.60
64.86
548,000
Mar 3, 2026
62.71
65.01
60.59
64.12
63.40
1,081,400
Mar 2, 2026
68.30
71.60
68.29
70.02
69.23
649,000
Feb 27, 2026
70.44
73.04
69.94
72.22
71.41
666,000
Feb 26, 2026
76.85
76.94
70.26
73.22
72.40
953,300
Feb 25, 2026
78.56
78.56
76.36
77.45
76.58
566,400
Feb 24, 2026
74.28
78.09
73.09
76.93
76.07
833,500
Feb 23, 2026
69.65
72.05
69.50
70.89
70.09
458,300
Feb 20, 2026
66.90
71.50
66.76
71.05
70.25
612,500
Feb 19, 2026
67.09
68.15
66.16
67.30
66.54
429,500
Feb 18, 2026
68.63
70.64
67.43
67.99
67.23
386,600
Feb 17, 2026
67.86
69.46
65.78
68.76
67.99
542,800
Feb 13, 2026
70.65
71.40
67.50
69.62
68.84
683,400
Feb 12, 2026
74.74
74.78
68.84
70.23
69.44
965,600
Feb 11, 2026
71.04
74.71
70.57
72.71
71.89
1,194,000
Feb 10, 2026
69.16
69.16
66.08
68.02
67.26
823,300
Feb 9, 2026
63.13
67.20
62.94
65.61
64.87
727,700
Feb 6, 2026
59.36
63.60
59.20
63.40
62.69
1,006,600
Feb 5, 2026
54.50
58.40
53.51
57.14
56.50
756,800
Feb 4, 2026
58.84
60.00
53.13
55.47
54.85
891,600
Feb 3, 2026
62.25
62.99
56.98
59.09
58.43
876,700
Feb 2, 2026
57.26
61.93
56.79
61.07
60.38
677,000
Jan 30, 2026
58.70
60.51
56.80
57.27
56.63
402,800
Jan 29, 2026
60.49
62.02
56.45
60.49
59.81
1,135,700
Jan 28, 2026
61.98
62.65
60.27
61.56
60.87
592,900
Jan 27, 2026
59.52
61.15
58.87
60.10
59.43
608,800
Jan 26, 2026
58.12
59.01
57.35
58.26
57.61
453,900
Jan 23, 2026
58.01
59.75
57.83
59.01
58.35
693,900
Jan 22, 2026
58.55
59.12
56.28
56.51
55.88
506,100
Jan 21, 2026
58.43
58.63
55.87
56.42
55.79
721,300
Jan 20, 2026
61.20
61.74
56.33
56.44
55.81
894,900
Jan 16, 2026
63.50
64.62
61.60
61.90
61.20
751,700
Jan 15, 2026
62.02
65.04
60.48
61.85
61.16
2,679,700
Jan 14, 2026
57.65
57.67
55.93
56.70
56.06
643,700
Jan 13, 2026
58.73
60.00
58.05
58.10
57.45
596,200
Jan 12, 2026
55.46
58.98
54.76
58.47
57.81
570,500
Jan 9, 2026
54.35
55.96
53.80
55.64
55.02
696,000
Jan 8, 2026
55.70
55.70
53.14
53.71
53.11
486,300
Jan 7, 2026
55.97
56.58
53.97
54.01
53.40
535,800
Jan 6, 2026
57.89
58.99
56.08
57.02
56.38
787,300
Jan 5, 2026
57.80
58.29
55.05
55.31
54.69
1,063,000
Jan 2, 2026
51.94
55.04
51.94
54.38
53.77
865,600
Dec 31, 2025
49.46
50.37
49.25
49.38
48.83
463,200
Dec 30, 2025
48.95
49.53
47.98
48.10
47.56
178,100
Dec 29, 2025
48.61
49.50
47.74
48.43
47.89
228,800
Dec 26, 2025
48.12
49.23
47.67
49.06
48.51
196,100
Dec 24, 2025
47.59
47.95
47.00
47.86
47.32
550,800
Dec 23, 2025
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
46.26
47.58
45.79
47.30
46.77
238,800
Dec 22, 2025
46.86
46.88
45.80
46.34
45.56
218,900
Dec 19, 2025
44.17
46.04
44.17
45.14
44.38
202,100
Dec 18, 2025
43.88
44.56
42.92
43.91
43.17
331,100
Dec 17, 2025
45.04
45.04
40.92
41.55
40.85
378,900
Dec 16, 2025
44.68
45.03
43.50
44.64
43.89
256,300
Dec 15, 2025
47.25
47.40
44.62
44.83
44.08
340,300
Dec 12, 2025
49.98
50.11
45.92
46.32
45.54
493,200
Dec 11, 2025
50.90
50.90
48.85
50.53
49.68
458,900
Dec 10, 2025
3.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
50.49
53.43
49.48
52.14
51.26
537,200
Dec 9, 2025
51.70
53.32
51.20
52.95
49.00
306,500
Dec 8, 2025
51.98
52.63
50.66
52.40
48.49
403,000
Dec 5, 2025
50.29
51.98
49.50
49.91
46.19
357,600
Dec 4, 2025
50.09
50.09
48.46
49.48
45.79
309,000
Dec 3, 2025
49.41
50.62
47.22
50.32
46.57
339,100
Dec 2, 2025
49.21
49.94
48.22
49.15
45.49
260,600
Dec 1, 2025
47.53
48.80
47.33
47.81
44.25
420,700
Nov 28, 2025
49.42
49.42
48.29
49.08
45.42
286,900
Nov 26, 2025
48.18
49.48
47.89
48.60
44.98
515,700
Nov 25, 2025
46.26
47.08
43.09
46.85
43.36
410,100
Nov 24, 2025
43.16
46.99
43.16
46.82
43.33
416,600
Nov 21, 2025
43.25
44.95
41.20
43.82
40.55
490,800
Nov 20, 2025
49.50
49.61
44.35
44.74
41.41
488,600
Nov 19, 2025
44.66
46.99
44.35
46.22
42.78
383,600
Nov 18, 2025
44.83
45.61
43.16
44.91
41.56
338,700
Nov 17, 2025
45.81
47.73
45.58
46.25
42.80
412,700
Nov 14, 2025
44.14
47.75
43.36
47.14
43.63
472,200
Nov 13, 2025
48.60
48.75
45.63
46.26
42.81
465,400
Nov 12, 2025
50.34
50.63
48.87
49.28
45.61
263,400
Nov 11, 2025
49.80
50.63
48.68
49.46
45.77
316,700
Nov 10, 2025
50.59
51.48
49.69
50.89
47.10
579,600
Nov 7, 2025
47.35
48.37
44.79
48.02
44.44
598,800
Nov 6, 2025
50.70
50.74
48.30
48.96
45.31
474,700
Nov 5, 2025
50.20
52.00
49.68
50.60
46.83
524,800
Nov 4, 2025
51.70
53.40
50.42
50.68
46.90
691,900
Nov 3, 2025
53.63
56.30
53.52
54.44
50.38
777,400
Oct 31, 2025
54.95
55.54
51.65
52.99
49.04
773,300
