Direxion Daily TSLA Bull 2X Shares (TSLL)
NASDAQ: TSLL · Real-Time Price · USD
21.14
-0.48 (-2.22%)
At close: Nov 20, 2024, 4:00 PM
20.84
-0.30 (-1.42%)
Pre-market: Nov 21, 2024, 5:50 AM EST
TSLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.54 | 21.71 | 20.18 | 21.14 | 21.14 | -2.22% | 52,221,300 |
| Nov 19, 2024 | 20.40 | 21.81 | 20.03 | 21.62 | 21.62 | 4.09% | 67,574,189 |
| Nov 18, 2024 | 21.00 | 21.90 | 19.74 | 20.77 | 20.77 | 11.01% | 115,411,066 |
| Nov 15, 2024 | 17.56 | 19.12 | 17.38 | 18.71 | 18.71 | 6.25% | 89,744,931 |
| Nov 14, 2024 | 19.60 | 19.88 | 17.52 | 17.61 | 17.61 | -11.60% | 91,171,045 |
| Nov 13, 2024 | 20.61 | 21.63 | 19.00 | 19.92 | 19.92 | 1.07% | 104,270,964 |
| Nov 12, 2024 | 21.50 | 21.92 | 19.05 | 19.71 | 19.71 | -12.40% | 143,549,211 |
| Nov 11, 2024 | 22.06 | 23.50 | 20.80 | 22.50 | 22.50 | 18.05% | 181,439,290 |
| Nov 8, 2024 | 16.63 | 19.88 | 16.46 | 19.06 | 19.06 | 16.29% | 188,360,941 |
| Nov 7, 2024 | 15.53 | 16.70 | 15.18 | 16.39 | 16.39 | 5.81% | 91,208,148 |
| Nov 6, 2024 | 15.14 | 15.60 | 14.27 | 15.49 | 15.49 | 29.30% | 163,866,938 |
| Nov 5, 2024 | 11.60 | 12.33 | 11.50 | 11.98 | 11.98 | 6.96% | 50,971,764 |
| Nov 4, 2024 | 11.34 | 11.76 | 10.81 | 11.20 | 11.20 | -4.84% | 55,989,370 |
| Nov 1, 2024 | 12.06 | 12.25 | 11.55 | 11.77 | 11.77 | -0.76% | 42,687,378 |
| Oct 31, 2024 | 12.67 | 12.83 | 11.81 | 11.86 | 11.86 | -6.02% | 49,150,219 |
| Oct 30, 2024 | 12.66 | 13.19 | 12.45 | 12.62 | 12.62 | -1.48% | 45,850,139 |
| Oct 29, 2024 | 13.32 | 13.37 | 12.42 | 12.81 | 12.81 | -2.44% | 55,280,150 |
| Oct 28, 2024 | 13.89 | 14.25 | 13.10 | 13.13 | 13.13 | -4.86% | 83,660,958 |
| Oct 25, 2024 | 12.50 | 13.84 | 12.43 | 13.80 | 13.80 | 6.56% | 137,892,016 |
| Oct 24, 2024 | 11.62 | 13.09 | 11.45 | 12.95 | 12.95 | 43.73% | 152,619,769 |
| Oct 23, 2024 | 9.30 | 9.44 | 8.88 | 9.01 | 9.01 | -3.94% | 79,683,957 |
| Oct 22, 2024 | 9.31 | 9.41 | 9.15 | 9.38 | 9.38 | -0.95% | 40,530,324 |
| Oct 21, 2024 | 9.47 | 9.61 | 9.19 | 9.47 | 9.47 | -1.56% | 34,801,680 |
| Oct 18, 2024 | 9.62 | 9.77 | 9.51 | 9.62 | 9.62 | -0.31% | 31,839,358 |
| Oct 17, 2024 | 9.71 | 9.76 | 9.40 | 9.65 | 9.65 | -0.41% | 36,254,360 |
| Oct 16, 2024 | 9.70 | 9.82 | 9.50 | 9.69 | 9.69 | 1.47% | 40,169,754 |
| Oct 15, 2024 | 9.60 | 9.95 | 9.33 | 9.55 | 9.55 | 0.32% | 52,979,496 |
| Oct 14, 2024 | 9.61 | 9.75 | 9.05 | 9.52 | 9.52 | 1.28% | 76,721,963 |
| Oct 11, 2024 | 9.63 | 9.94 | 9.10 | 9.40 | 9.40 | -17.62% | 120,684,265 |
| Oct 10, 2024 | 11.73 | 11.80 | 10.80 | 11.41 | 11.41 | -2.06% | 71,977,475 |
| Oct 9, 2024 | 11.91 | 12.27 | 11.50 | 11.65 | 11.65 | -2.84% | 53,057,097 |
| Oct 8, 2024 | 11.90 | 12.15 | 11.61 | 11.99 | 11.99 | 3.01% | 39,184,035 |
| Oct 7, 2024 | 12.45 | 12.53 | 11.63 | 11.64 | 11.64 | -7.18% | 57,280,505 |
| Oct 4, 2024 | 12.24 | 12.65 | 12.03 | 12.54 | 12.54 | 7.46% | 68,793,447 |
| Oct 3, 2024 | 12.05 | 12.58 | 11.38 | 11.67 | 11.67 | -6.71% | 58,906,147 |
| Oct 2, 2024 | 12.36 | 12.73 | 11.72 | 12.51 | 12.51 | -6.99% | 73,330,540 |
| Oct 1, 2024 | 13.94 | 14.07 | 12.44 | 13.45 | 13.45 | -2.68% | 77,216,856 |
| Sep 30, 2024 | 13.55 | 14.17 | 13.21 | 13.82 | 13.82 | 0.80% | 58,780,640 |
| Sep 27, 2024 | 13.39 | 13.73 | 13.06 | 13.71 | 13.71 | 4.90% | 39,262,743 |
| Sep 26, 2024 | 13.74 | 13.86 | 12.80 | 13.07 | 13.07 | -2.24% | 53,364,442 |
| Sep 25, 2024 | 12.91 | 13.38 | 12.88 | 13.37 | 13.37 | 2.06% | 35,593,897 |
| Sep 24, 2024 | 13.09 | 13.39 | 12.58 | 13.10 | 13.10 | 2.91% | 59,551,838 |
| Sep 23, 2024 | 12.02 | 12.75 | 11.95 | 12.73 | 12.65 | 9.65% | 48,006,214 |
| Sep 20, 2024 | 11.93 | 12.18 | 11.37 | 11.61 | 11.54 | -4.68% | 49,045,803 |
| Sep 19, 2024 | 11.25 | 12.20 | 11.09 | 12.18 | 12.11 | 14.69% | 60,913,626 |
| Sep 18, 2024 | 10.89 | 11.41 | 10.59 | 10.62 | 10.56 | -0.56% | 61,171,661 |
| Sep 17, 2024 | 10.84 | 11.31 | 10.56 | 10.68 | 10.62 | 0.85% | 46,663,412 |
| Sep 16, 2024 | 10.83 | 10.89 | 10.29 | 10.59 | 10.53 | -2.93% | 40,016,270 |
| Sep 13, 2024 | 10.71 | 11.15 | 10.55 | 10.91 | 10.84 | 0.18% | 45,230,570 |
| Sep 12, 2024 | 10.41 | 11.04 | 10.33 | 10.89 | 10.82 | 1.49% | 56,090,828 |
| Sep 11, 2024 | 10.40 | 10.76 | 9.68 | 10.73 | 10.67 | 1.71% | 59,047,103 |
| Sep 10, 2024 | 10.00 | 10.58 | 9.88 | 10.55 | 10.49 | 8.88% | 56,426,130 |
| Sep 9, 2024 | 9.68 | 9.99 | 9.45 | 9.69 | 9.63 | 5.33% | 37,633,294 |
| Sep 6, 2024 | 11.30 | 11.39 | 9.20 | 9.20 | 9.14 | -16.89% | 74,391,647 |
| Sep 5, 2024 | 10.46 | 11.52 | 10.35 | 11.07 | 11.00 | 9.71% | 75,476,296 |
| Sep 4, 2024 | 9.31 | 10.33 | 9.31 | 10.09 | 10.03 | 8.26% | 42,674,203 |
| Sep 3, 2024 | 9.74 | 10.15 | 9.22 | 9.32 | 9.26 | -3.22% | 53,624,718 |
| Aug 30, 2024 | 9.16 | 9.67 | 9.02 | 9.63 | 9.57 | 7.48% | 32,274,018 |
| Aug 29, 2024 | 9.26 | 9.71 | 8.94 | 8.96 | 8.91 | 0.56% | 37,458,476 |
| Aug 28, 2024 | 9.26 | 9.46 | 8.65 | 8.91 | 8.86 | -3.47% | 36,560,025 |
| Aug 27, 2024 | 9.58 | 9.81 | 9.02 | 9.23 | 9.17 | -3.85% | 31,716,310 |
| Aug 26, 2024 | 10.10 | 10.14 | 9.39 | 9.60 | 9.54 | -6.34% | 30,974,808 |
| Aug 23, 2024 | 9.74 | 10.36 | 9.71 | 10.25 | 10.19 | 8.81% | 35,718,796 |
| Aug 22, 2024 | 10.67 | 10.75 | 9.39 | 9.42 | 9.36 | -11.22% | 42,338,346 |
| Aug 21, 2024 | 10.55 | 10.74 | 10.20 | 10.61 | 10.55 | 1.92% | 31,392,169 |
| Aug 20, 2024 | 10.77 | 11.08 | 10.26 | 10.41 | 10.35 | -1.51% | 37,809,627 |
| Aug 19, 2024 | 10.06 | 10.59 | 9.77 | 10.57 | 10.51 | 6.02% | 44,893,431 |
| Aug 16, 2024 | 9.51 | 10.30 | 9.47 | 9.97 | 9.91 | 1.84% | 40,909,825 |
| Aug 15, 2024 | 9.00 | 9.94 | 8.99 | 9.79 | 9.73 | 12.53% | 46,324,005 |
| Aug 14, 2024 | 9.24 | 9.32 | 8.46 | 8.70 | 8.65 | -6.35% | 48,779,190 |
| Aug 13, 2024 | 8.48 | 9.33 | 8.37 | 9.29 | 9.23 | 10.60% | 45,218,799 |
| Aug 12, 2024 | 8.53 | 8.54 | 8.15 | 8.40 | 8.35 | -2.55% | 33,903,499 |
| Aug 9, 2024 | 8.36 | 8.69 | 8.20 | 8.62 | 8.57 | 0.82% | 27,689,278 |
| Aug 8, 2024 | 8.28 | 8.68 | 7.96 | 8.55 | 8.50 | 7.55% | 34,920,553 |
| Aug 7, 2024 | 8.73 | 8.96 | 7.92 | 7.95 | 7.90 | -8.62% | 46,694,597 |
| Aug 6, 2024 | 8.74 | 8.91 | 8.03 | 8.70 | 8.65 | 1.40% | 46,647,105 |
| Aug 5, 2024 | 7.32 | 9.02 | 7.06 | 8.58 | 8.53 | -8.43% | 61,872,930 |
| Aug 2, 2024 | 10.01 | 10.17 | 9.20 | 9.37 | 9.31 | -8.67% | 48,504,378 |
| Aug 1, 2024 | 11.33 | 11.77 | 10.00 | 10.26 | 10.20 | -12.98% | 45,877,976 |
| Jul 31, 2024 | 11.40 | 12.05 | 11.29 | 11.79 | 11.72 | 8.36% | 32,137,450 |
| Jul 30, 2024 | 11.85 | 11.87 | 10.61 | 10.88 | 10.81 | -8.19% | 45,335,440 |
| Jul 29, 2024 | 11.15 | 12.05 | 11.14 | 11.85 | 11.78 | 11.06% | 52,318,077 |
| Jul 26, 2024 | 10.79 | 10.90 | 10.22 | 10.67 | 10.61 | -0.47% | 42,776,340 |
| Jul 25, 2024 | 10.39 | 11.26 | 10.33 | 10.72 | 10.66 | 4.18% | 56,047,210 |
| Jul 24, 2024 | 11.34 | 11.42 | 10.19 | 10.29 | 10.23 | -24.89% | 86,340,227 |
| Jul 23, 2024 | 14.49 | 14.75 | 13.61 | 13.70 | 13.62 | -4.13% | 60,891,381 |
| Jul 22, 2024 | 13.50 | 14.46 | 13.45 | 14.29 | 14.20 | 10.26% | 36,129,826 |
| Jul 19, 2024 | 13.93 | 14.05 | 12.69 | 12.96 | 12.88 | -8.09% | 41,124,958 |
| Jul 18, 2024 | 14.32 | 14.98 | 13.87 | 14.10 | 14.01 | 0.64% | 48,474,237 |
| Jul 17, 2024 | 14.50 | 15.17 | 13.75 | 14.01 | 13.93 | -6.35% | 47,106,800 |
| Jul 16, 2024 | 14.82 | 15.20 | 13.73 | 14.96 | 14.87 | 2.89% | 52,724,195 |
| Jul 15, 2024 | 14.91 | 15.98 | 14.43 | 14.54 | 14.45 | 3.71% | 71,431,701 |
| Jul 12, 2024 | 12.66 | 14.42 | 12.37 | 14.02 | 13.94 | 5.89% | 74,776,361 |
| Jul 11, 2024 | 15.94 | 16.85 | 13.08 | 13.24 | 13.16 | -16.94% | 120,067,718 |
| Jul 10, 2024 | 15.89 | 16.46 | 15.29 | 15.94 | 15.84 | 0.69% | 54,580,489 |
| Jul 9, 2024 | 14.51 | 16.20 | 14.42 | 15.83 | 15.73 | 7.39% | 69,026,353 |
| Jul 8, 2024 | 14.12 | 15.49 | 13.77 | 14.74 | 14.65 | 1.31% | 79,940,030 |
| Jul 5, 2024 | 14.39 | 14.66 | 13.55 | 14.55 | 14.46 | 3.78% | 67,953,133 |
| Jul 3, 2024 | 12.74 | 14.21 | 12.71 | 14.02 | 13.94 | 13.16% | 86,379,137 |
| Jul 2, 2024 | 11.18 | 12.39 | 11.10 | 12.39 | 12.32 | 20.41% | 97,272,843 |