Direxion Daily TSM Bull 2X Shares

TSMX
🏛️ usa →
45.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.88 32.04 31.87 32.00 58.8K
09:31 31.91 32.00 31.91 31.98 2.7K
09:32 31.91 32.03 31.87 31.87 5.4K
09:33 31.93 31.93 31.88 31.88 3.5K
09:34 31.87 31.89 31.84 31.89 2.4K
09:35 31.87 32.04 31.87 32.04 3.1K
09:36 32.15 32.15 31.90 31.90 2.7K
09:37 31.85 31.94 31.85 31.94 1.1K
09:38 32.01 32.01 31.94 31.94 3.1K
09:39 31.86 31.86 31.75 31.75 9.3K
09:40 31.77 31.87 31.77 31.83 3.6K
09:41 31.83 31.86 31.83 31.86 0.3K
09:42 31.85 31.85 31.81 31.81 2.4K
09:43 32.02 32.04 32.01 32.03 8.4K
09:44 31.97 31.97 31.88 31.88 0.7K
09:45 31.84 31.84 31.60 31.60 2.4K
09:46 31.60 31.60 31.48 31.51 10.3K
09:47 31.45 31.51 31.45 31.51 1.2K
09:48 31.49 31.49 31.47 31.47 4.2K
09:49 31.47 31.52 31.47 31.52 1.6K
09:50 31.49 31.49 31.39 31.39 5.7K
09:51 31.39 31.40 31.25 31.25 4.4K
09:52 31.29 31.38 31.28 31.34 4.0K
09:53 31.36 31.36 31.20 31.20 7.4K
09:54 31.17 31.21 31.17 31.21 1.5K
09:55 31.26 31.32 31.21 31.26 3.6K
09:56 31.20 31.20 31.08 31.10 5.6K
09:57 31.27 31.27 31.27 31.27 2.3K
09:58 31.20 31.27 31.20 31.27 3.9K
09:59 31.13 31.13 31.09 31.09 2.6K
10:00 31.20 31.20 31.20 31.20 1.7K
10:01 31.20 31.28 31.20 31.22 6.1K
10:02 31.23 31.38 31.23 31.38 3.3K
10:03 31.44 31.49 31.21 31.21 2.6K
10:04 31.29 31.30 31.23 31.23 10.7K
10:05 31.15 31.15 31.03 31.04 3.2K
10:06 31.00 31.07 30.95 30.95 8.8K
10:07 30.93 30.97 30.90 30.97 5.5K
10:08 30.97 30.97 30.80 30.82 5.7K
10:09 30.84 30.94 30.84 30.89 13.4K
10:10 30.97 30.97 30.93 30.93 0.7K
10:11 31.03 31.17 31.00 31.11 3.9K
10:12 31.03 31.09 30.99 31.09 1.3K
10:13 31.04 31.21 31.04 31.21 4.8K
10:14 31.12 31.12 31.12 31.12 0.4K
10:15 31.13 31.13 31.13 31.13 0.4K
10:16 31.02 31.02 31.02 31.02 1.2K
10:17 30.89 30.96 30.83 30.96 5.8K
10:19 30.95 30.95 30.95 30.95 0.5K
10:20 30.93 30.99 30.93 30.97 5.6K
10:21 30.97 31.12 30.97 31.12 0.9K
10:22 31.08 31.08 31.08 31.08 1.1K
10:23 31.07 31.07 31.07 31.07 0.3K
10:24 31.16 31.17 31.16 31.17 1.6K
10:25 31.17 31.17 31.17 31.17 2.4K
10:26 31.24 31.25 31.24 31.25 3.3K
10:27 31.18 31.20 31.18 31.18 3.7K
10:28 31.09 31.09 31.09 31.09 0.5K
10:29 30.93 31.01 30.93 31.01 2.3K
10:30 30.95 30.95 30.95 30.95 0.6K
10:31 30.90 30.90 30.90 30.90 0.4K
10:32 31.06 31.06 30.99 31.01 3.2K
10:33 31.03 31.03 31.03 31.03 0.4K
10:34 31.00 31.00 31.00 31.00 1.1K
10:35 30.94 30.94 30.84 30.84 2.3K
10:36 30.89 30.93 30.85 30.85 2.7K
10:38 30.90 30.90 30.90 30.90 2.4K
10:39 30.91 30.91 30.90 30.90 0.8K
10:40 30.89 30.91 30.88 30.88 1.5K
10:41 30.90 30.90 30.90 30.90 3.0K
10:42 30.90 30.94 30.90 30.94 3.3K
10:43 30.94 30.94 30.90 30.90 5.1K
10:44 30.87 30.92 30.87 30.92 1.4K
10:45 30.87 30.87 30.87 30.87 2.5K
10:46 30.84 30.84 30.79 30.79 2.3K
10:47 30.84 30.84 30.84 30.84 1.2K
10:50 30.90 30.90 30.85 30.86 1.1K
10:51 30.86 30.86 30.86 30.86 0.5K
10:53 30.88 30.90 30.88 30.90 1.2K
10:54 30.89 30.89 30.89 30.89 0.5K
10:55 30.91 30.91 30.85 30.85 0.8K
10:56 30.94 30.98 30.93 30.93 0.9K
10:57 30.86 30.86 30.80 30.84 5.0K
10:59 30.99 31.00 30.99 31.00 1.0K
11:00 31.05 31.06 31.05 31.06 1.6K
11:02 31.04 31.06 30.99 31.06 2.0K
11:03 31.07 31.07 31.07 31.07 0.1K
11:04 31.02 31.02 31.02 31.02 0.4K
11:05 31.05 31.05 31.05 31.05 1.0K
11:06 31.06 31.08 31.06 31.08 1.1K
11:08 31.25 31.27 31.25 31.26 1.1K
11:09 31.26 31.26 31.26 31.26 0.5K
11:11 31.24 31.24 31.23 31.23 3.1K
11:12 31.27 31.27 31.27 31.27 0.8K
11:13 31.31 31.31 31.31 31.31 0.4K
11:14 31.31 31.36 31.31 31.36 1.2K
11:15 31.38 31.38 31.38 31.38 0.5K
11:16 31.39 31.39 31.39 31.39 0.3K
11:18 31.50 31.50 31.50 31.50 1.3K
11:19 31.50 31.51 31.50 31.51 0.4K
11:20 31.59 31.59 31.59 31.59 0.6K
11:21 31.61 31.64 31.61 31.64 1.9K
11:22 31.78 31.78 31.78 31.78 4.3K
11:23 31.75 31.78 31.75 31.78 0.4K
11:24 31.78 31.78 31.74 31.74 2.4K
11:25 31.80 31.80 31.73 31.73 1.3K
11:26 31.67 31.67 31.65 31.66 0.4K
11:28 31.73 31.73 31.70 31.70 2.2K
11:29 31.71 31.74 31.71 31.74 0.4K
11:30 31.75 31.75 31.70 31.70 0.8K
11:31 31.68 31.68 31.68 31.68 0.9K
11:32 31.74 31.74 31.74 31.74 0.5K
11:33 31.88 31.91 31.88 31.91 2.4K
11:34 31.88 31.88 31.88 31.88 1.4K
11:35 31.88 31.88 31.88 31.88 1.2K
11:36 31.80 31.80 31.80 31.80 0.3K
11:37 31.88 31.90 31.88 31.90 0.6K
11:38 31.90 31.90 31.84 31.85 3.6K
11:39 31.82 31.82 31.78 31.78 2.8K
11:40 31.79 31.84 31.79 31.82 4.0K
11:41 31.84 31.84 31.84 31.84 2.2K
11:42 31.84 31.84 31.84 31.84 0.4K
11:43 31.83 31.83 31.80 31.80 0.9K
11:44 31.80 31.80 31.80 31.80 2.0K
11:45 31.79 31.81 31.79 31.81 0.8K
11:47 31.85 31.85 31.85 31.85 1.9K
11:48 31.80 31.80 31.72 31.72 2.0K
11:49 31.66 31.66 31.63 31.63 2.7K
11:51 31.62 31.62 31.62 31.62 1.3K
11:53 31.59 31.62 31.59 31.62 0.5K
11:55 31.71 31.71 31.71 31.71 0.3K
11:57 31.64 31.65 31.62 31.62 1.6K
11:59 31.51 31.54 31.50 31.50 2.0K
12:00 31.53 31.57 31.53 31.57 5.6K
12:01 31.52 31.58 31.52 31.58 1.1K
12:02 31.61 31.61 31.61 31.61 2.5K
12:03 31.68 31.68 31.65 31.65 1.4K
12:04 31.65 31.65 31.65 31.65 0.2K
12:06 31.64 31.64 31.64 31.64 0.7K
12:08 31.70 31.70 31.70 31.70 0.3K
12:09 31.72 31.72 31.70 31.70 4.6K
12:10 31.75 31.75 31.75 31.75 0.4K
12:14 31.75 31.75 31.75 31.75 0.9K
12:19 31.77 31.80 31.76 31.76 3.1K
12:21 31.79 31.79 31.79 31.79 0.6K
12:23 31.77 31.77 31.77 31.77 0.2K
12:24 31.77 31.77 31.77 31.77 0.4K
12:25 31.80 31.80 31.77 31.77 4.9K
12:26 31.81 31.81 31.81 31.81 0.5K
12:27 31.77 31.77 31.77 31.77 0.3K
12:29 31.81 31.81 31.81 31.81 0.2K
12:30 31.82 31.82 31.80 31.80 1.6K
12:31 31.79 31.79 31.79 31.79 3.9K
12:35 31.80 31.80 31.77 31.77 3.1K
12:36 31.80 31.80 31.77 31.77 2.1K
12:40 31.64 31.64 31.64 31.64 0.8K
12:41 31.63 31.63 31.63 31.63 0.4K
12:43 31.62 31.66 31.62 31.66 4.9K
12:44 31.66 31.70 31.66 31.70 0.8K
12:48 31.73 31.73 31.72 31.72 0.5K
12:50 31.71 31.71 31.71 31.71 0.9K
12:54 31.70 31.70 31.70 31.70 0.1K
12:56 31.69 31.69 31.69 31.69 0.3K
12:57 31.60 31.60 31.60 31.60 0.3K
12:59 31.63 31.63 31.63 31.63 0.3K
13:01 31.75 31.75 31.75 31.75 0.4K
13:05 31.86 31.86 31.86 31.86 0.2K
13:06 31.79 31.79 31.79 31.79 0.7K
13:10 31.77 31.77 31.77 31.77 0.3K
13:13 31.73 31.73 31.73 31.73 1.1K
13:18 31.72 31.72 31.72 31.72 1.0K
13:20 31.78 31.78 31.78 31.78 0.4K
13:22 31.73 31.73 31.73 31.73 0.1K
13:23 31.71 31.71 31.69 31.69 0.8K
13:24 31.68 31.68 31.68 31.68 0.9K
13:30 31.72 31.72 31.72 31.72 0.5K
13:31 31.80 31.80 31.80 31.80 0.3K
13:33 31.83 31.83 31.82 31.81 0.2K
13:35 31.87 31.87 31.87 31.87 0.4K
13:36 31.88 31.88 31.88 31.88 0.4K
13:38 31.86 31.86 31.86 31.86 0.1K
13:39 31.85 31.85 31.85 31.85 0.3K
13:42 31.85 31.85 31.85 31.85 0.2K
13:44 31.83 31.83 31.83 31.83 0.1K
13:45 31.84 31.88 31.84 31.85 1.3K
13:46 31.84 31.87 31.84 31.87 1.1K
13:47 31.90 31.90 31.90 31.90 1.2K
13:48 31.87 31.87 31.87 31.87 4.3K
13:55 31.81 31.81 31.80 31.80 3.0K
13:59 31.77 31.77 31.77 31.77 0.9K
14:00 31.77 31.79 31.77 31.79 3.8K
14:06 31.62 31.62 31.57 31.57 3.1K
14:12 31.56 31.58 31.56 31.58 2.4K
14:19 31.50 31.51 31.50 31.51 1.8K
14:23 31.51 31.51 31.51 31.51 0.5K
14:24 31.53 31.53 31.52 31.52 0.9K
14:27 31.60 31.60 31.59 31.59 0.6K
14:29 31.50 31.50 31.50 31.50 0.8K
14:30 31.54 31.54 31.54 31.54 0.2K
14:35 31.58 31.58 31.57 31.57 0.4K
14:39 31.60 31.60 31.60 31.60 0.3K
14:48 31.80 31.80 31.80 31.80 0.5K
14:51 31.81 31.81 31.77 31.77 0.7K
14:57 31.69 31.69 31.69 31.69 0.2K
15:00 31.69 31.69 31.69 31.69 0.2K
15:01 31.71 31.71 31.71 31.71 2.0K
15:02 31.70 31.70 31.70 31.70 0.1K
15:06 31.75 31.75 31.75 31.75 1.7K
15:11 31.82 31.82 31.82 31.82 0.3K
15:12 31.85 31.85 31.85 31.85 0.1K
15:13 31.85 31.86 31.83 31.83 8.7K
15:17 31.87 31.89 31.87 31.89 0.9K
15:22 31.92 31.92 31.92 31.92 0.3K
15:23 31.94 31.94 31.94 31.94 1.0K
15:24 31.97 31.97 31.97 31.97 0.2K
15:25 31.91 31.91 31.91 31.91 3.0K
15:28 31.93 31.93 31.91 31.91 6.5K
15:31 31.90 31.90 31.90 31.90 0.2K
15:32 31.90 31.90 31.90 31.90 0.5K
15:35 31.86 31.89 31.86 31.89 0.4K
15:36 31.92 31.92 31.92 31.92 0.6K
15:37 31.86 31.86 31.86 31.86 0.5K
15:38 31.85 31.85 31.85 31.85 0.5K
15:39 31.82 31.82 31.82 31.82 1.0K
15:40 31.80 31.80 31.80 31.80 0.2K
15:41 31.81 31.81 31.81 31.81 0.5K
15:43 31.82 31.83 31.82 31.82 1.5K
15:45 31.86 31.86 31.86 31.86 2.3K
15:48 31.98 31.98 31.95 31.95 2.1K
15:49 31.96 32.00 31.96 32.00 3.4K
15:50 31.99 31.99 31.99 31.99 0.4K
15:52 31.95 31.95 31.95 31.95 0.3K
15:54 32.07 32.09 32.07 32.09 0.4K
15:56 32.18 32.19 32.18 32.19 1.9K
15:58 32.25 32.25 32.25 32.25 10.3K
15:59 32.18 32.19 32.18 32.18 17.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available