Direxion Daily TSLA Bull 2X Shares (TSLL)
NASDAQ: TSLL · Real-Time Price · USD
9.75
+0.04 (0.41%)
May 7, 2025, 3:56 PM EDT - Market open
TSLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 9.82 | 9.88 | 9.40 | 9.64 | - | -0.72% | 98,824,623 |
| May 6, 2025 | 9.55 | 9.88 | 9.44 | 9.71 | 9.71 | -3.48% | 136,167,480 |
| May 5, 2025 | 10.38 | 10.40 | 9.64 | 10.06 | 10.06 | -4.82% | 179,134,242 |
| May 2, 2025 | 10.43 | 11.12 | 10.05 | 10.57 | 10.57 | 4.65% | 247,116,151 |
| May 1, 2025 | 10.09 | 10.86 | 10.06 | 10.10 | 10.10 | -1.46% | 165,237,332 |
| Apr 30, 2025 | 10.06 | 10.40 | 9.38 | 10.25 | 10.25 | -6.56% | 216,924,642 |
| Apr 29, 2025 | 10.50 | 11.07 | 10.06 | 10.97 | 10.97 | 4.08% | 195,076,759 |
| Apr 28, 2025 | 10.77 | 11.19 | 9.55 | 10.54 | 10.54 | 0.86% | 271,906,959 |
| Apr 25, 2025 | 8.91 | 10.59 | 8.76 | 10.45 | 10.45 | 19.57% | 266,955,347 |
| Apr 24, 2025 | 8.18 | 8.75 | 8.09 | 8.74 | 8.74 | 6.59% | 166,894,979 |
| Apr 23, 2025 | 8.45 | 8.73 | 7.80 | 8.20 | 8.20 | 10.96% | 233,177,267 |
| Apr 22, 2025 | 6.98 | 7.68 | 6.92 | 7.39 | 7.39 | 9.00% | 167,851,029 |
| Apr 21, 2025 | 6.96 | 7.06 | 6.49 | 6.78 | 6.78 | -11.60% | 151,315,164 |
| Apr 17, 2025 | 7.81 | 7.85 | 7.42 | 7.67 | 7.67 | -0.26% | 86,155,206 |
| Apr 16, 2025 | 8.11 | 8.38 | 7.17 | 7.69 | 7.69 | -9.85% | 148,479,067 |
| Apr 15, 2025 | 8.26 | 8.84 | 8.09 | 8.53 | 8.53 | 1.55% | 142,887,781 |
| Apr 14, 2025 | 8.83 | 9.04 | 7.99 | 8.40 | 8.40 | -0.12% | 194,657,492 |
| Apr 11, 2025 | 8.39 | 8.78 | 7.70 | 8.41 | 8.41 | -0.47% | 196,803,553 |
| Apr 10, 2025 | 8.98 | 9.16 | 7.51 | 8.45 | 8.45 | -14.30% | 307,438,776 |
| Apr 9, 2025 | 6.98 | 10.02 | 6.92 | 9.86 | 9.86 | 45.21% | 385,049,541 |
| Apr 8, 2025 | 8.30 | 8.64 | 6.54 | 6.79 | 6.79 | -9.95% | 278,689,698 |
| Apr 7, 2025 | 6.91 | 8.80 | 6.29 | 7.54 | 7.54 | -5.04% | 472,034,072 |
| Apr 4, 2025 | 9.16 | 9.56 | 7.69 | 7.94 | 7.94 | -20.84% | 344,299,452 |
| Apr 3, 2025 | 9.90 | 10.78 | 9.59 | 10.03 | 10.03 | -11.00% | 238,856,624 |
| Apr 2, 2025 | 9.16 | 11.46 | 8.92 | 11.27 | 11.27 | 10.38% | 369,340,526 |
| Apr 1, 2025 | 9.86 | 10.87 | 9.54 | 10.21 | 10.21 | 7.25% | 203,060,445 |
| Mar 31, 2025 | 8.79 | 9.64 | 8.36 | 9.52 | 9.52 | -3.35% | 193,605,772 |
| Mar 28, 2025 | 10.78 | 10.83 | 9.63 | 9.85 | 9.85 | -7.25% | 200,212,837 |
| Mar 27, 2025 | 10.55 | 12.06 | 10.51 | 10.62 | 10.62 | 0.66% | 286,687,548 |
| Mar 26, 2025 | 11.41 | 11.59 | 10.09 | 10.55 | 10.55 | -10.97% | 239,928,984 |
| Mar 25, 2025 | 11.50 | 11.87 | 10.51 | 11.85 | 11.85 | 6.18% | 242,567,040 |
| Mar 24, 2025 | 9.71 | 11.19 | 9.58 | 11.16 | 11.08 | 23.45% | 217,485,544 |
| Mar 21, 2025 | 8.08 | 9.08 | 8.04 | 9.04 | 8.98 | 10.78% | 175,771,629 |
| Mar 20, 2025 | 7.97 | 8.30 | 7.75 | 8.16 | 8.10 | 0.25% | 147,128,686 |
| Mar 19, 2025 | 7.87 | 8.51 | 7.71 | 8.14 | 8.08 | 8.97% | 151,944,153 |
| Mar 18, 2025 | 7.66 | 7.78 | 7.25 | 7.47 | 7.42 | -10.43% | 180,768,057 |
| Mar 17, 2025 | 8.86 | 8.87 | 7.97 | 8.34 | 8.28 | -9.54% | 155,716,774 |
| Mar 14, 2025 | 9.03 | 9.35 | 8.58 | 9.22 | 9.16 | 7.58% | 160,206,641 |
| Mar 13, 2025 | 9.13 | 9.15 | 8.06 | 8.57 | 8.51 | -6.24% | 217,497,013 |
| Mar 12, 2025 | 9.08 | 9.39 | 8.65 | 9.14 | 9.08 | 15.55% | 222,804,469 |
| Mar 11, 2025 | 7.59 | 8.37 | 7.11 | 7.91 | 7.85 | 7.18% | 304,689,971 |
| Mar 10, 2025 | 9.84 | 9.92 | 7.22 | 7.38 | 7.33 | -30.77% | 246,545,682 |
| Mar 7, 2025 | 10.39 | 10.97 | 9.71 | 10.66 | 10.59 | -0.84% | 143,040,488 |
| Mar 6, 2025 | 11.50 | 11.55 | 10.45 | 10.75 | 10.67 | -11.38% | 134,955,933 |
| Mar 5, 2025 | 11.61 | 12.15 | 11.16 | 12.13 | 12.04 | 5.20% | 115,536,433 |
| Mar 4, 2025 | 11.44 | 12.62 | 10.62 | 11.53 | 11.45 | -9.00% | 192,726,747 |
| Mar 3, 2025 | 14.09 | 14.42 | 12.00 | 12.67 | 12.58 | -5.80% | 154,661,584 |
| Feb 28, 2025 | 12.22 | 13.47 | 11.71 | 13.45 | 13.36 | 7.86% | 154,462,661 |
| Feb 27, 2025 | 13.28 | 13.86 | 12.36 | 12.47 | 12.38 | -6.17% | 147,143,883 |
| Feb 26, 2025 | 14.50 | 15.01 | 13.01 | 13.29 | 13.20 | -7.77% | 118,324,308 |