Skip to main content
Direxion Daily TSLA Bull 2X Shares (TSLL)
NASDAQ: TSLL · Real-Time Price · USD
18.11
-1.90 (-9.50%)
At close: Feb 21, 2025, 4:00 PM
18.06
-0.05 (-0.28%)
After-hours: Feb 21, 2025, 7:59 PM EST

TSLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.9120.0617.7518.1118.11-9.50%71,256,352
Feb 20, 202520.8520.9219.2820.0120.01-3.47%56,054,089
Feb 19, 202519.9921.5019.9820.7320.733.60%67,228,729
Feb 18, 202520.1620.5819.5520.0120.01-1.09%52,335,014
Feb 14, 202520.7720.9219.2820.2320.23-0.20%76,090,654
Feb 13, 202519.0920.5518.8720.2720.2711.62%99,627,868
Feb 12, 202517.5019.2117.4218.1618.164.67%117,564,891
Feb 11, 202519.3019.7016.9617.3517.35-12.68%116,566,377
Feb 10, 202520.5021.2619.8419.8719.87-5.96%76,432,834
Feb 7, 202522.1823.4321.0021.1321.13-6.96%72,056,034
Feb 6, 202522.5622.8421.3522.7122.71-2.11%68,742,598
Feb 5, 202524.3424.4922.8623.2023.20-7.09%52,872,189
Feb 4, 202523.7925.1923.6424.9724.974.22%44,218,134
Feb 3, 202524.3324.6522.7223.9623.96-10.26%82,723,247
Jan 31, 202526.3228.7226.3026.7026.701.99%65,673,876
Jan 30, 202527.4927.7124.1526.1826.185.86%84,021,920
Jan 29, 202525.5525.9824.1624.7324.73-4.66%59,811,499
Jan 28, 202525.7826.2624.4325.9425.940.46%32,189,892
Jan 27, 202525.4727.0824.7425.8225.82-4.69%51,214,114
Jan 24, 202528.1628.6326.9927.0927.09-2.90%37,471,635
Jan 23, 202528.4129.0227.4427.9027.90-1.41%35,893,494
Jan 22, 202528.5530.0828.2228.3028.30-4.17%47,021,646
Jan 21, 202530.7730.8027.0829.5329.53-1.27%75,056,980
Jan 17, 202529.2631.6928.9929.9129.916.10%71,306,525
Jan 16, 202529.5629.6027.5628.1928.19-6.72%60,853,398
Jan 15, 202527.8430.4627.2930.2230.2215.79%69,815,570
Jan 14, 202528.5129.5925.8326.1026.10-3.33%82,697,762
Jan 13, 202524.3827.0623.9827.0027.004.17%56,773,041
Jan 10, 202525.4626.4824.5325.9225.92-0.23%50,826,042
Jan 8, 202525.7226.9524.9725.9825.980.15%56,871,319
Jan 7, 202527.4728.6425.3025.9425.94-8.08%75,185,892
Jan 6, 202529.8730.3326.9228.2228.220.18%76,940,270
Jan 3, 202524.4428.3124.2028.1728.1716.45%69,865,184
Jan 2, 202525.7026.0023.3624.1924.19-12.13%106,808,976
Dec 31, 202430.3930.9527.2327.5327.53-6.68%61,952,619
Dec 30, 202429.7530.8829.2529.5029.50-6.65%48,705,865
Dec 27, 202434.3034.3830.8031.6031.60-9.92%64,439,707
Dec 26, 202436.8236.8634.5835.0835.08-3.68%56,064,517
Dec 24, 202432.5136.4332.4036.4236.4214.35%42,293,980
Dec 23, 202431.8132.3029.5431.8531.854.49%55,161,502
Dec 20, 202431.1834.4230.0030.4830.35-7.07%106,976,532
Dec 19, 202435.2235.8830.3432.8032.66-2.24%105,188,668
Dec 18, 202437.8241.5031.2233.5533.40-16.31%117,276,123
Dec 17, 202439.4640.7536.4840.0939.927.25%101,115,688
Dec 16, 202434.0337.3833.2637.3837.2212.32%75,136,608
Dec 13, 202430.9333.2930.2833.2833.138.69%54,483,679
Dec 12, 202431.6732.3630.1830.6230.49-4.25%56,835,818
Dec 11, 202429.8431.9828.7931.9831.5311.86%62,276,124
Dec 10, 202427.4429.8127.1828.5928.195.58%67,066,712
Dec 9, 202428.1629.1325.4127.0826.700.33%75,536,013
Dec 6, 202425.4327.0024.5626.9926.6110.66%53,759,299
Dec 5, 202423.1725.1523.1324.3924.056.51%56,989,403
Dec 4, 202422.3222.9421.7522.9022.583.57%31,752,162
Dec 3, 202422.1322.6521.7022.1121.80-3.15%34,753,453
Dec 2, 202422.2823.2122.1122.8322.516.88%55,153,843
Nov 29, 202420.2921.3920.1321.3621.067.23%23,420,938
Nov 27, 202421.0121.0819.1619.9219.64-3.21%39,086,210
Nov 26, 202420.9121.6420.2620.5820.29-0.24%40,477,697
Nov 25, 202423.4123.5920.6020.6320.34-8.02%74,180,184
Nov 22, 202421.0022.9020.5922.4322.127.68%63,843,443
Nov 21, 202421.3621.8620.3120.8320.54-1.47%47,486,094
Nov 20, 202421.5421.7120.1821.1420.84-2.22%52,221,300
Nov 19, 202420.4021.8120.0321.6221.324.09%67,574,189
Nov 18, 202421.0021.9019.7420.7720.4811.01%115,411,066
Nov 15, 202417.5619.1217.3818.7118.456.25%89,744,931
Nov 14, 202419.6019.8817.5217.6117.36-11.60%91,171,045
Nov 13, 202420.6121.6319.0019.9219.641.07%104,270,964
Nov 12, 202421.5021.9219.0519.7119.43-12.40%143,549,211
Nov 11, 202422.0623.5020.8022.5022.1818.05%181,439,290
Nov 8, 202416.6319.8816.4619.0618.7916.29%188,360,941
Nov 7, 202415.5316.7015.1816.3916.165.81%91,208,148
Nov 6, 202415.1415.6014.2715.4915.2729.30%163,866,938
Nov 5, 202411.6012.3311.5011.9811.816.96%50,971,764
Nov 4, 202411.3411.7610.8111.2011.04-4.84%55,989,370
Nov 1, 202412.0612.2511.5511.7711.61-0.76%42,687,378
Oct 31, 202412.6712.8311.8111.8611.69-6.02%49,150,219
Oct 30, 202412.6613.1912.4512.6212.44-1.48%45,850,139
Oct 29, 202413.3213.3712.4212.8112.63-2.44%55,280,150
Oct 28, 202413.8914.2513.1013.1312.95-4.86%83,660,958
Oct 25, 202412.5013.8412.4313.8013.616.56%137,892,016
Oct 24, 202411.6213.0911.4512.9512.7743.73%152,619,769
Oct 23, 20249.309.448.889.018.88-3.94%79,683,957
Oct 22, 20249.319.419.159.389.25-0.95%40,530,324
Oct 21, 20249.479.619.199.479.34-1.56%34,801,680
Oct 18, 20249.629.779.519.629.49-0.31%31,839,358
Oct 17, 20249.719.769.409.659.51-0.41%36,254,360
Oct 16, 20249.709.829.509.699.551.47%40,169,754
Oct 15, 20249.609.959.339.559.420.32%52,979,496
Oct 14, 20249.619.759.059.529.391.28%76,721,963
Oct 11, 20249.639.949.109.409.27-17.62%120,684,265
Oct 10, 202411.7311.8010.8011.4111.25-2.06%71,977,475
Oct 9, 202411.9112.2711.5011.6511.49-2.84%53,057,097
Oct 8, 202411.9012.1511.6111.9911.823.01%39,184,035
Oct 7, 202412.4512.5311.6311.6411.48-7.18%57,280,505
Oct 4, 202412.2412.6512.0312.5412.367.46%68,793,447
Oct 3, 202412.0512.5811.3811.6711.51-6.71%58,906,147
Oct 2, 202412.3612.7311.7212.5112.33-6.99%73,330,540
Oct 1, 202413.9414.0712.4413.4513.26-2.68%77,216,856
Sep 30, 202413.5514.1713.2113.8213.630.80%58,780,640
Sep 27, 202413.3913.7313.0613.7113.524.90%39,262,743