Direxion Daily TSLA Bull 2X Shares (TSLL)
NASDAQ: TSLL · Real-Time Price · USD
7.38
-3.28 (-30.77%)
At close: Mar 10, 2025, 4:00 PM
6.93
-0.46 (-6.17%)
After-hours: Mar 10, 2025, 8:00 PM EST
TSLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 9.84 | 9.92 | 7.22 | 7.38 | 7.38 | -30.77% | 246,545,682 |
| Mar 7, 2025 | 10.39 | 10.97 | 9.71 | 10.66 | 10.66 | -0.84% | 143,040,488 |
| Mar 6, 2025 | 11.50 | 11.55 | 10.45 | 10.75 | 10.75 | -11.38% | 134,955,933 |
| Mar 5, 2025 | 11.61 | 12.15 | 11.16 | 12.13 | 12.13 | 5.20% | 115,536,433 |
| Mar 4, 2025 | 11.44 | 12.62 | 10.62 | 11.53 | 11.53 | -9.00% | 192,726,747 |
| Mar 3, 2025 | 14.09 | 14.42 | 12.00 | 12.67 | 12.67 | -5.80% | 154,661,584 |
| Feb 28, 2025 | 12.22 | 13.47 | 11.71 | 13.45 | 13.45 | 7.86% | 154,462,661 |
| Feb 27, 2025 | 13.28 | 13.86 | 12.36 | 12.47 | 12.47 | -6.17% | 147,143,883 |
| Feb 26, 2025 | 14.50 | 15.01 | 13.01 | 13.29 | 13.29 | -7.77% | 118,324,308 |
| Feb 25, 2025 | 16.97 | 17.00 | 13.85 | 14.41 | 14.41 | -16.85% | 167,522,528 |
| Feb 24, 2025 | 18.15 | 18.60 | 16.71 | 17.33 | 17.33 | -4.31% | 79,829,869 |
| Feb 21, 2025 | 19.91 | 20.06 | 17.75 | 18.11 | 18.11 | -9.50% | 72,766,472 |
| Feb 20, 2025 | 20.85 | 20.92 | 19.28 | 20.01 | 20.01 | -3.47% | 56,054,089 |
| Feb 19, 2025 | 19.99 | 21.50 | 19.98 | 20.73 | 20.73 | 3.60% | 67,228,729 |
| Feb 18, 2025 | 20.16 | 20.58 | 19.55 | 20.01 | 20.01 | -1.09% | 52,335,014 |
| Feb 14, 2025 | 20.77 | 20.92 | 19.28 | 20.23 | 20.23 | -0.20% | 76,090,654 |
| Feb 13, 2025 | 19.09 | 20.55 | 18.87 | 20.27 | 20.27 | 11.62% | 99,627,868 |
| Feb 12, 2025 | 17.50 | 19.21 | 17.42 | 18.16 | 18.16 | 4.67% | 117,564,891 |
| Feb 11, 2025 | 19.30 | 19.70 | 16.96 | 17.35 | 17.35 | -12.68% | 116,566,377 |
| Feb 10, 2025 | 20.50 | 21.26 | 19.84 | 19.87 | 19.87 | -5.96% | 76,432,834 |
| Feb 7, 2025 | 22.18 | 23.43 | 21.00 | 21.13 | 21.13 | -6.96% | 72,056,034 |
| Feb 6, 2025 | 22.56 | 22.84 | 21.35 | 22.71 | 22.71 | -2.11% | 68,742,598 |
| Feb 5, 2025 | 24.34 | 24.49 | 22.86 | 23.20 | 23.20 | -7.09% | 52,872,189 |
| Feb 4, 2025 | 23.79 | 25.19 | 23.64 | 24.97 | 24.97 | 4.22% | 44,218,134 |
| Feb 3, 2025 | 24.33 | 24.65 | 22.72 | 23.96 | 23.96 | -10.26% | 82,723,247 |
| Jan 31, 2025 | 26.32 | 28.72 | 26.30 | 26.70 | 26.70 | 1.99% | 65,673,876 |
| Jan 30, 2025 | 27.49 | 27.71 | 24.15 | 26.18 | 26.18 | 5.86% | 84,021,920 |
| Jan 29, 2025 | 25.55 | 25.98 | 24.16 | 24.73 | 24.73 | -4.66% | 59,811,499 |
| Jan 28, 2025 | 25.78 | 26.26 | 24.43 | 25.94 | 25.94 | 0.46% | 32,189,892 |
| Jan 27, 2025 | 25.47 | 27.08 | 24.74 | 25.82 | 25.82 | -4.69% | 51,214,114 |
| Jan 24, 2025 | 28.16 | 28.63 | 26.99 | 27.09 | 27.09 | -2.90% | 37,471,635 |
| Jan 23, 2025 | 28.41 | 29.02 | 27.44 | 27.90 | 27.90 | -1.41% | 35,893,494 |
| Jan 22, 2025 | 28.55 | 30.08 | 28.22 | 28.30 | 28.30 | -4.17% | 47,021,646 |
| Jan 21, 2025 | 30.77 | 30.80 | 27.08 | 29.53 | 29.53 | -1.27% | 75,056,980 |
| Jan 17, 2025 | 29.26 | 31.69 | 28.99 | 29.91 | 29.91 | 6.10% | 71,306,525 |
| Jan 16, 2025 | 29.56 | 29.60 | 27.56 | 28.19 | 28.19 | -6.72% | 60,853,398 |
| Jan 15, 2025 | 27.84 | 30.46 | 27.29 | 30.22 | 30.22 | 15.79% | 69,815,570 |
| Jan 14, 2025 | 28.51 | 29.59 | 25.83 | 26.10 | 26.10 | -3.33% | 82,697,762 |
| Jan 13, 2025 | 24.38 | 27.06 | 23.98 | 27.00 | 27.00 | 4.17% | 56,773,041 |
| Jan 10, 2025 | 25.46 | 26.48 | 24.53 | 25.92 | 25.92 | -0.23% | 50,826,042 |
| Jan 8, 2025 | 25.72 | 26.95 | 24.97 | 25.98 | 25.98 | 0.15% | 56,871,319 |
| Jan 7, 2025 | 27.47 | 28.64 | 25.30 | 25.94 | 25.94 | -8.08% | 75,185,892 |
| Jan 6, 2025 | 29.87 | 30.33 | 26.92 | 28.22 | 28.22 | 0.18% | 76,940,270 |
| Jan 3, 2025 | 24.44 | 28.31 | 24.20 | 28.17 | 28.17 | 16.45% | 69,865,184 |
| Jan 2, 2025 | 25.70 | 26.00 | 23.36 | 24.19 | 24.19 | -12.13% | 106,808,976 |
| Dec 31, 2024 | 30.39 | 30.95 | 27.23 | 27.53 | 27.53 | -6.68% | 61,952,619 |
| Dec 30, 2024 | 29.75 | 30.88 | 29.25 | 29.50 | 29.50 | -6.65% | 48,705,865 |
| Dec 27, 2024 | 34.30 | 34.38 | 30.80 | 31.60 | 31.60 | -9.92% | 64,439,707 |
| Dec 26, 2024 | 36.82 | 36.86 | 34.58 | 35.08 | 35.08 | -3.68% | 56,064,517 |
| Dec 24, 2024 | 32.51 | 36.43 | 32.40 | 36.42 | 36.42 | 14.35% | 42,293,980 |