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 40.50 41.44 40.48 41.20 250.7K
09:31 41.16 41.31 40.92 40.92 10.1K
09:32 40.93 41.13 40.93 41.13 3.1K
09:33 41.28 41.28 40.96 41.12 6.2K
09:34 41.13 41.22 41.09 41.09 6.5K
09:35 41.14 41.32 41.08 41.08 9.3K
09:36 41.00 41.40 41.00 41.40 5.9K
09:37 41.57 41.57 41.25 41.25 8.5K
09:38 41.32 41.44 41.32 41.40 5.0K
09:39 41.32 41.60 41.31 41.31 3.9K
09:40 41.22 41.31 41.12 41.12 4.1K
09:41 41.25 41.41 41.25 41.41 3.6K
09:42 41.51 41.57 41.39 41.39 2.6K
09:43 41.43 41.43 41.33 41.33 3.2K
09:44 41.30 41.36 41.27 41.27 2.6K
09:45 41.12 41.18 41.10 41.10 2.0K
09:46 41.08 41.23 41.08 41.23 9.1K
09:47 41.33 41.33 41.27 41.27 2.1K
09:48 41.33 41.39 41.33 41.33 3.3K
09:49 41.32 41.48 41.32 41.48 1.0K
09:50 41.47 41.52 41.47 41.51 1.6K
09:51 41.41 41.41 41.41 41.41 3.6K
09:52 41.42 41.42 41.40 41.40 4.8K
09:53 41.37 41.42 41.37 41.42 0.5K
09:54 41.37 41.37 41.24 41.24 3.2K
09:55 41.36 41.40 41.36 41.40 1.8K
09:56 41.37 41.48 41.37 41.44 2.0K
09:57 41.52 41.58 41.52 41.53 10.5K
09:58 41.43 41.51 41.43 41.51 0.8K
09:59 41.54 41.55 41.54 41.55 1.8K
10:00 41.49 41.49 41.49 41.49 0.1K
10:01 41.45 41.52 41.45 41.48 3.1K
10:02 41.61 41.62 41.58 41.62 1.7K
10:03 41.75 41.79 41.72 41.79 1.8K
10:04 41.88 41.88 41.86 41.86 0.9K
10:05 41.91 41.96 41.91 41.96 1.2K
10:06 41.98 42.10 41.98 42.10 5.5K
10:07 42.08 42.12 42.04 42.04 3.7K
10:08 42.07 42.07 42.07 42.07 0.4K
10:09 42.07 42.07 42.03 42.05 2.8K
10:10 42.15 42.26 42.15 42.25 3.2K
10:11 42.26 42.31 42.26 42.27 1.9K
10:12 42.31 42.31 42.30 42.30 2.1K
10:13 42.25 42.25 42.22 42.22 2.8K
10:14 42.22 42.22 42.19 42.19 0.6K
10:15 42.20 42.30 42.20 42.30 0.7K
10:16 42.30 42.31 42.30 42.31 1.2K
10:17 42.25 42.31 42.25 42.31 1.0K
10:18 42.32 42.38 42.31 42.31 1.0K
10:19 42.36 42.48 42.36 42.46 3.1K
10:20 42.50 42.50 42.50 42.50 0.3K
10:21 42.49 42.51 42.45 42.45 1.8K
10:22 42.52 42.52 42.35 42.35 1.5K
10:23 42.39 42.52 42.39 42.52 1.1K
10:24 42.54 42.54 42.52 42.52 3.8K
10:25 42.52 42.68 42.52 42.68 6.4K
10:26 42.68 42.70 42.68 42.70 0.7K
10:27 42.77 42.78 42.74 42.78 1.1K
10:28 42.68 42.68 42.66 42.66 0.7K
10:29 42.60 42.70 42.60 42.70 7.0K
10:30 42.91 42.91 42.91 42.91 0.1K
10:31 42.96 42.96 42.90 42.95 2.7K
10:32 42.91 42.92 42.88 42.92 2.6K
10:33 42.92 42.92 42.74 42.74 1.9K
10:34 42.76 42.84 42.76 42.82 4.0K
10:35 42.80 42.92 42.80 42.92 1.6K
10:36 42.83 42.84 42.83 42.84 0.5K
10:37 42.86 42.86 42.86 42.86 0.4K
10:38 42.72 42.72 42.72 42.72 0.8K
10:39 42.71 42.83 42.71 42.80 1.4K
10:41 42.85 42.85 42.85 42.85 0.5K
10:42 42.85 42.85 42.85 42.85 0.6K
10:43 42.86 42.86 42.86 42.86 2.3K
10:44 42.68 42.69 42.68 42.69 0.6K
10:45 42.72 42.72 42.68 42.68 1.3K
10:46 42.75 42.75 42.73 42.73 0.7K
10:47 42.85 42.85 42.79 42.79 2.0K
10:48 42.73 42.76 42.72 42.76 3.5K
10:49 42.76 42.80 42.76 42.80 1.8K
10:51 42.88 42.89 42.88 42.89 1.1K
10:52 42.92 42.92 42.92 42.92 0.5K
10:53 43.01 43.12 43.01 43.12 3.3K
10:54 43.10 43.10 43.05 43.05 1.0K
10:55 43.02 43.02 42.98 43.01 2.6K
10:56 43.01 43.01 42.99 42.99 0.9K
10:57 42.90 42.90 42.90 42.90 0.1K
10:58 42.93 43.00 42.93 43.00 0.6K
10:59 43.01 43.01 42.96 42.96 0.5K
11:00 43.00 43.00 43.00 43.00 1.2K
11:01 43.16 43.17 43.16 43.17 1.7K
11:02 43.20 43.24 43.20 43.24 3.0K
11:03 43.31 43.41 43.31 43.41 2.2K
11:04 43.38 43.40 43.38 43.38 1.9K
11:05 43.48 43.53 43.48 43.53 3.7K
11:06 43.45 43.63 43.45 43.61 10.6K
11:07 43.54 43.63 43.54 43.63 0.9K
11:08 43.60 43.62 43.58 43.58 1.0K
11:09 43.63 43.63 43.63 43.63 0.3K
11:10 43.64 43.67 43.58 43.61 1.9K
11:11 43.58 43.60 43.58 43.60 4.5K
11:12 43.66 43.68 43.66 43.68 2.0K
11:13 43.66 43.66 43.61 43.61 6.1K
11:14 43.68 43.68 43.66 43.66 1.3K
11:15 43.80 43.80 43.80 43.80 0.2K
11:16 43.78 43.78 43.74 43.76 1.3K
11:17 43.75 43.80 43.75 43.78 1.6K
11:18 43.81 43.83 43.79 43.82 1.2K
11:19 43.79 43.84 43.79 43.84 2.0K
11:20 43.78 43.78 43.78 43.78 0.4K
11:21 43.72 43.72 43.66 43.68 2.8K
11:22 43.60 43.61 43.60 43.61 2.3K
11:24 43.44 43.44 43.36 43.36 4.1K
11:25 43.36 43.36 43.27 43.27 3.1K
11:26 43.27 43.27 43.27 43.27 0.4K
11:27 43.22 43.22 43.22 43.22 2.1K
11:29 43.18 43.23 43.14 43.22 2.5K
11:30 43.27 43.37 43.27 43.37 1.7K
11:31 43.46 43.46 43.42 43.44 5.3K
11:32 43.48 43.48 43.48 43.48 0.7K
11:33 43.55 43.55 43.55 43.55 0.3K
11:34 43.56 43.56 43.56 43.56 0.2K
11:36 43.50 43.50 43.50 43.50 1.3K
11:37 43.52 43.55 43.52 43.54 3.6K
11:40 43.50 43.50 43.48 43.48 2.1K
11:41 43.43 43.43 43.43 43.43 0.3K
11:44 43.40 43.40 43.40 43.40 0.3K
11:46 43.39 43.39 43.39 43.39 1.1K
11:47 43.42 43.46 43.42 43.44 0.8K
11:48 43.55 43.58 43.55 43.56 2.0K
11:49 43.56 43.56 43.56 43.56 0.3K
11:52 43.30 43.30 43.30 43.30 1.0K
11:53 43.27 43.27 43.27 43.27 1.6K
11:54 43.27 43.27 43.27 43.27 0.1K
11:55 43.36 43.36 43.36 43.36 0.6K
11:56 43.31 43.31 43.31 43.31 1.0K
11:57 43.40 43.42 43.40 43.42 0.4K
11:58 43.49 43.49 43.49 43.49 1.3K
12:01 43.48 43.48 43.48 43.48 0.7K
12:03 43.47 43.47 43.44 43.44 6.8K
12:05 43.54 43.54 43.54 43.54 1.3K
12:07 43.48 43.48 43.47 43.47 2.3K
12:09 43.38 43.38 43.38 43.38 0.2K
12:10 43.29 43.29 43.29 43.29 0.5K
12:11 43.36 43.40 43.36 43.40 0.7K
12:13 43.42 43.42 43.42 43.42 0.1K
12:14 43.43 43.43 43.43 43.43 1.3K
12:15 43.39 43.39 43.39 43.39 0.1K
12:16 43.40 43.44 43.40 43.44 1.6K
12:17 43.43 43.43 43.43 43.43 0.1K
12:18 43.45 43.45 43.45 43.45 0.2K
12:19 43.39 43.39 43.39 43.39 2.5K
12:20 43.40 43.40 43.40 43.40 0.4K
12:21 43.42 43.45 43.42 43.45 2.2K
12:22 43.50 43.50 43.50 43.50 0.3K
12:24 43.41 43.41 43.41 43.41 0.2K
12:25 43.39 43.39 43.39 43.39 0.4K
12:26 43.47 43.47 43.47 43.47 0.4K
12:28 43.41 43.41 43.41 43.41 0.1K
12:29 43.45 43.45 43.45 43.45 0.6K
12:31 43.49 43.49 43.49 43.49 0.6K
12:34 43.54 43.56 43.53 43.53 1.0K
12:39 43.61 43.62 43.61 43.62 0.9K
12:42 43.63 43.63 43.63 43.63 1.1K
12:43 43.64 43.64 43.64 43.64 0.7K
12:49 43.76 43.77 43.76 43.77 2.3K
12:50 43.77 43.77 43.77 43.77 0.3K
12:52 43.78 43.78 43.78 43.78 0.5K
12:53 43.79 43.79 43.79 43.79 0.6K
12:55 43.77 43.77 43.75 43.75 0.4K
12:56 43.72 43.72 43.72 43.72 5.1K
12:58 43.72 43.72 43.72 43.72 0.4K
13:00 43.62 43.62 43.62 43.62 0.8K
13:02 43.59 43.59 43.59 43.59 0.1K
13:03 43.58 43.58 43.58 43.58 1.5K
13:04 43.53 43.53 43.52 43.52 1.3K
13:05 43.53 43.53 43.53 43.53 0.1K
13:06 43.51 43.51 43.51 43.51 0.3K
13:08 43.53 43.59 43.53 43.54 1.1K
13:10 43.54 43.54 43.54 43.54 0.2K
13:12 43.56 43.66 43.56 43.66 3.3K
13:13 43.58 43.63 43.58 43.63 2.5K
13:14 43.64 43.64 43.59 43.59 1.7K
13:15 43.51 43.53 43.51 43.53 7.7K
13:16 43.66 43.66 43.66 43.66 0.2K
13:17 43.66 43.78 43.66 43.78 0.8K
13:18 43.79 43.88 43.79 43.88 3.9K
13:19 43.74 43.88 43.67 43.84 4.5K
13:20 43.86 43.88 43.86 43.88 1.1K
13:21 43.96 44.11 43.96 44.11 2.5K
13:22 44.25 44.45 44.25 44.45 3.4K
13:23 44.43 44.50 44.41 44.41 3.8K
13:24 44.33 44.34 44.15 44.16 8.3K
13:25 44.30 44.30 44.30 44.30 1.4K
13:26 44.32 44.33 44.32 44.33 6.2K
13:27 44.34 44.34 44.10 44.19 5.4K
13:28 44.25 44.33 44.25 44.31 2.1K
13:29 44.26 44.26 44.19 44.19 1.7K
13:30 44.13 44.13 44.13 44.13 0.8K
13:32 43.99 43.99 43.99 43.99 0.3K
13:34 43.89 43.89 43.85 43.85 0.7K
13:35 43.76 43.76 43.76 43.76 0.5K
13:39 43.78 43.78 43.76 43.76 0.5K
13:40 43.75 43.75 43.75 43.75 0.3K
13:41 43.70 43.70 43.67 43.67 1.7K
13:42 43.71 43.73 43.71 43.72 0.8K
13:43 43.72 43.72 43.72 43.72 0.2K
13:46 43.73 43.73 43.73 43.73 0.3K
13:48 43.57 43.57 43.57 43.57 0.9K
13:52 43.75 43.75 43.75 43.75 0.6K
13:58 43.60 43.60 43.58 43.58 0.6K
13:59 43.62 43.64 43.62 43.64 0.3K
14:00 43.59 43.59 43.58 43.58 0.3K
14:01 43.56 43.56 43.56 43.56 0.3K
14:02 43.48 43.48 43.48 43.48 0.3K
14:03 43.50 43.52 43.47 43.52 1.7K
14:04 43.57 43.62 43.57 43.62 0.5K
14:05 43.67 43.67 43.65 43.65 0.2K
14:06 43.63 43.63 43.63 43.63 0.2K
14:07 43.70 43.70 43.70 43.70 1.4K
14:08 43.70 43.70 43.70 43.70 0.3K
14:10 43.70 43.70 43.70 43.70 0.6K
14:12 43.77 43.77 43.77 43.77 0.8K
14:16 43.81 43.81 43.81 43.81 0.1K
14:17 43.75 43.75 43.75 43.75 0.1K
14:19 43.73 43.77 43.73 43.77 1.8K
14:20 43.76 43.76 43.76 43.76 0.1K
14:21 43.80 43.80 43.80 43.80 0.5K
14:22 43.84 43.85 43.84 43.85 1.1K
14:23 43.89 43.89 43.89 43.89 0.2K
14:24 43.91 43.91 43.88 43.88 3.0K
14:27 43.96 43.99 43.96 43.99 0.8K
14:28 43.98 43.98 43.98 43.98 0.4K
14:29 43.77 43.77 43.77 43.77 0.3K
14:32 43.75 43.75 43.75 43.75 0.8K
14:33 43.76 43.76 43.76 43.76 0.3K
14:35 43.74 43.77 43.74 43.77 0.4K
14:36 43.82 43.86 43.82 43.86 0.7K
14:39 43.89 43.89 43.89 43.89 0.4K
14:41 43.75 43.75 43.75 43.75 0.1K
14:43 43.70 43.70 43.69 43.69 0.9K
14:55 43.79 43.84 43.79 43.84 0.4K
14:56 43.82 43.82 43.82 43.82 0.1K
15:00 43.73 43.73 43.73 43.73 0.4K
15:04 43.76 43.76 43.76 43.76 0.3K
15:08 43.74 43.74 43.74 43.74 0.5K
15:13 43.76 43.76 43.76 43.76 0.5K
15:15 43.67 43.67 43.67 43.67 0.5K
15:18 43.76 43.76 43.76 43.76 0.8K
15:20 43.77 43.80 43.77 43.80 0.8K
15:21 43.76 43.76 43.76 43.76 0.3K
15:25 43.82 43.82 43.82 43.82 1.0K
15:28 43.81 43.81 43.79 43.79 0.2K
15:29 43.77 43.77 43.77 43.77 0.4K
15:31 43.79 43.79 43.78 43.78 0.6K
15:32 43.82 43.82 43.82 43.82 0.2K
15:33 43.79 43.79 43.79 43.79 0.5K
15:34 43.70 43.72 43.70 43.72 0.4K
15:35 43.77 43.77 43.72 43.72 1.4K
15:36 43.78 43.78 43.78 43.78 0.4K
15:37 43.77 43.78 43.77 43.78 0.3K
15:38 43.82 43.85 43.82 43.85 0.4K
15:39 43.90 43.96 43.90 43.96 2.3K
15:41 44.03 44.03 44.03 44.03 1.1K
15:42 43.97 43.97 43.81 43.90 4.5K
15:43 43.93 43.93 43.90 43.91 0.4K
15:44 43.91 43.96 43.91 43.96 3.5K
15:45 43.84 43.84 43.84 43.84 0.5K
15:46 43.84 43.84 43.71 43.71 4.7K
15:47 43.78 43.80 43.73 43.79 2.5K
15:48 43.76 43.76 43.76 43.76 0.1K
15:49 43.72 43.72 43.72 43.72 0.2K
15:50 43.74 43.85 43.74 43.85 1.2K
15:51 43.95 43.95 43.95 43.95 0.5K
15:52 43.97 43.97 43.97 43.97 1.4K
15:53 43.86 43.86 43.86 43.86 0.8K
15:54 43.91 43.91 43.91 43.91 0.6K
15:55 43.84 43.84 43.84 43.84 0.2K
15:56 43.99 43.99 43.99 43.99 0.1K
15:57 43.95 43.95 43.95 43.95 0.9K
15:58 43.97 43.97 43.94 43.94 1.1K
15:59 43.96 44.00 43.89 43.89 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available