Direxion Daily TSLA Bull 2X Shares (TSLL)
NASDAQ: TSLL · Real-Time Price · USD
12.97
+0.13 (1.01%)
At close: Aug 12, 2025, 4:00 PM
12.96
-0.01 (-0.08%)
After-hours: Aug 12, 2025, 4:03 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 13.31 | 13.31 | 12.38 | 12.99 | - | 1.17% | 138,978,287 |
| Aug 11, 2025 | 12.55 | 13.40 | 12.49 | 12.84 | 12.84 | 5.85% | 163,142,180 |
| Aug 8, 2025 | 11.57 | 12.54 | 11.54 | 12.13 | 12.13 | 4.48% | 149,972,172 |
| Aug 7, 2025 | 11.46 | 11.64 | 11.20 | 11.61 | 11.61 | 1.31% | 105,590,612 |
| Aug 6, 2025 | 10.64 | 11.50 | 10.58 | 11.46 | 11.46 | 7.10% | 121,891,252 |
| Aug 5, 2025 | 10.72 | 10.96 | 10.48 | 10.70 | 10.70 | -0.28% | 96,279,842 |
| Aug 4, 2025 | 10.73 | 10.94 | 10.33 | 10.73 | 10.73 | 3.97% | 132,502,034 |
| Aug 1, 2025 | 10.54 | 10.76 | 9.97 | 10.32 | 10.32 | -3.37% | 167,921,711 |
| Jul 31, 2025 | 11.52 | 11.64 | 10.54 | 10.68 | 10.68 | -6.89% | 163,233,804 |
| Jul 30, 2025 | 11.70 | 11.87 | 10.94 | 11.47 | 11.47 | -1.46% | 127,387,590 |
| Jul 29, 2025 | 11.97 | 12.00 | 11.42 | 11.64 | 11.64 | -2.59% | 123,076,114 |
| Jul 28, 2025 | 11.44 | 12.31 | 11.26 | 11.95 | 11.95 | 6.03% | 186,198,037 |
| Jul 25, 2025 | 10.78 | 11.80 | 10.74 | 11.27 | 11.27 | 6.93% | 212,392,689 |
| Jul 24, 2025 | 10.93 | 10.93 | 10.20 | 10.54 | 10.54 | -16.75% | 284,183,643 |
| Jul 23, 2025 | 12.50 | 12.90 | 12.34 | 12.66 | 12.66 | 0.56% | 173,959,000 |
| Jul 22, 2025 | 12.43 | 12.84 | 11.81 | 12.59 | 12.59 | 2.11% | 172,328,440 |
| Jul 21, 2025 | 12.78 | 13.05 | 12.21 | 12.33 | 12.33 | -0.56% | 118,440,393 |
| Jul 18, 2025 | 11.86 | 12.50 | 11.83 | 12.40 | 12.40 | 6.26% | 142,960,925 |
| Jul 17, 2025 | 11.96 | 12.04 | 11.51 | 11.67 | 11.67 | -1.44% | 112,091,897 |
| Jul 16, 2025 | 11.22 | 11.98 | 11.22 | 11.84 | 11.84 | 6.96% | 159,228,697 |
| Jul 15, 2025 | 11.73 | 11.84 | 11.06 | 11.07 | 11.07 | -3.99% | 121,065,302 |
| Jul 14, 2025 | 11.59 | 11.94 | 11.23 | 11.53 | 11.53 | 2.22% | 113,094,059 |
| Jul 11, 2025 | 10.88 | 11.33 | 10.73 | 11.28 | 11.28 | 2.17% | 117,923,345 |
| Jul 10, 2025 | 10.39 | 11.08 | 10.38 | 11.04 | 11.04 | 9.42% | 161,544,348 |
| Jul 9, 2025 | 10.21 | 10.39 | 9.94 | 10.09 | 10.09 | -1.46% | 119,512,268 |
| Jul 8, 2025 | 10.18 | 10.66 | 10.02 | 10.24 | 10.24 | 2.61% | 146,701,252 |
| Jul 7, 2025 | 9.79 | 10.14 | 9.60 | 9.98 | 9.98 | -13.44% | 239,961,285 |
| Jul 3, 2025 | 11.74 | 11.77 | 11.36 | 11.53 | 11.53 | -0.43% | 91,041,950 |
| Jul 2, 2025 | 11.38 | 11.67 | 10.76 | 11.58 | 11.58 | 9.87% | 194,688,368 |
| Jul 1, 2025 | 10.38 | 10.93 | 10.00 | 10.54 | 10.54 | -10.75% | 251,113,092 |
| Jun 30, 2025 | 11.98 | 12.40 | 11.73 | 11.81 | 11.81 | -3.75% | 131,004,988 |
| Jun 27, 2025 | 12.33 | 12.70 | 11.80 | 12.27 | 12.27 | -1.37% | 146,968,975 |
| Jun 26, 2025 | 12.36 | 12.84 | 12.30 | 12.44 | 12.44 | -1.11% | 136,740,508 |
| Jun 25, 2025 | 13.79 | 13.80 | 12.04 | 12.58 | 12.58 | -7.64% | 236,855,439 |
| Jun 24, 2025 | 14.93 | 14.94 | 13.62 | 13.62 | 13.62 | -5.35% | 222,724,701 |
| Jun 23, 2025 | 12.77 | 15.06 | 12.76 | 14.39 | 14.30 | 16.42% | 362,261,574 |
| Jun 20, 2025 | 12.81 | 13.14 | 12.03 | 12.36 | 12.28 | -0.08% | 193,982,029 |
| Jun 18, 2025 | 12.01 | 12.91 | 11.86 | 12.37 | 12.29 | 3.60% | 141,163,251 |
| Jun 17, 2025 | 12.71 | 12.80 | 11.82 | 11.94 | 11.86 | -7.73% | 143,557,020 |
| Jun 16, 2025 | 13.12 | 13.18 | 12.75 | 12.94 | 12.86 | 2.29% | 159,821,796 |
| Jun 13, 2025 | 11.79 | 13.24 | 11.74 | 12.65 | 12.57 | 3.77% | 246,138,762 |
| Jun 12, 2025 | 12.50 | 13.25 | 12.02 | 12.19 | 12.11 | -4.62% | 186,736,019 |
| Jun 11, 2025 | 13.41 | 13.48 | 12.48 | 12.78 | 12.70 | 0.24% | 228,921,165 |
| Jun 10, 2025 | 11.94 | 12.88 | 11.61 | 12.75 | 12.67 | 11.26% | 246,561,547 |
| Jun 9, 2025 | 9.86 | 11.55 | 9.56 | 11.46 | 11.39 | 9.14% | 257,849,592 |
| Jun 6, 2025 | 10.77 | 11.22 | 10.24 | 10.50 | 10.43 | 7.03% | 305,675,276 |
| Jun 5, 2025 | 12.92 | 13.08 | 8.86 | 9.81 | 9.75 | -28.50% | 557,652,597 |
| Jun 4, 2025 | 14.84 | 14.87 | 13.31 | 13.72 | 13.63 | -7.11% | 195,370,398 |
| Jun 3, 2025 | 14.96 | 15.71 | 14.66 | 14.77 | 14.67 | 0.89% | 150,395,975 |
| Jun 2, 2025 | 14.71 | 15.10 | 13.83 | 14.64 | 14.54 | -1.81% | 145,461,156 |