Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
7.04
-0.14 (-1.95%)
At close: Aug 25, 2025, 4:00 PM
7.06
+0.02 (0.30%)
After-hours: Aug 25, 2025, 6:05 PM EDT

TSLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20257.207.286.987.047.04-1.95%24,183,307
Aug 22, 20257.617.667.177.187.18-6.02%25,454,143
Aug 21, 20257.607.687.537.647.641.19%22,109,856
Aug 20, 20257.447.777.397.557.551.48%28,500,936
Aug 19, 20257.297.477.197.447.441.92%33,189,791
Aug 18, 20257.437.437.287.307.30-1.48%23,138,349
Aug 15, 20257.267.487.217.417.411.79%34,247,347
Aug 14, 20257.287.407.187.287.280.97%30,561,715
Aug 13, 20257.157.237.007.217.210.42%26,493,886
Aug 12, 20257.087.347.087.187.18-0.28%30,774,727
Aug 11, 20257.307.317.047.207.20-2.96%36,211,993
Aug 8, 20257.617.627.297.427.42-2.11%28,999,665
Aug 7, 20257.647.747.587.587.58-0.79%20,851,563
Aug 6, 20257.947.977.627.647.64-3.54%32,485,696
Aug 5, 20257.918.017.837.927.920.13%27,531,369
Aug 4, 20257.928.077.847.917.91-2.22%32,835,918
Aug 1, 20257.998.207.918.098.092.02%37,032,421
Jul 31, 20257.667.997.627.937.933.26%32,038,648
Jul 30, 20257.607.857.557.687.680.92%25,840,689
Jul 29, 20257.527.697.517.617.611.20%25,055,298
Jul 28, 20257.707.767.397.527.52-2.84%38,396,420
Jul 25, 20257.947.967.557.747.74-3.49%45,356,218
Jul 24, 20257.928.147.928.028.028.23%30,820,211
Jul 23, 20257.457.507.337.417.41-0.27%34,350,181
Jul 22, 20257.497.677.357.437.43-1.07%25,290,234
Jul 21, 20257.377.547.297.517.510.54%24,683,754
Jul 18, 20257.667.677.457.477.47-3.24%30,087,407
Jul 17, 20257.637.787.607.727.720.65%24,929,492
Jul 16, 20257.897.897.627.677.67-3.40%33,919,725
Jul 15, 20257.727.957.697.947.941.93%26,186,953
Jul 14, 20257.777.897.657.797.79-1.02%19,553,088
Jul 11, 20258.038.077.867.877.87-1.13%21,412,107
Jul 10, 20258.238.247.947.967.96-4.67%30,690,167
Jul 9, 20258.308.428.248.358.350.60%22,232,356
Jul 8, 20258.328.398.118.308.30-1.07%27,211,376
Jul 7, 20258.478.538.348.398.396.74%28,333,768
Jul 3, 20257.807.937.787.867.860.13%14,627,346
Jul 2, 20257.948.177.827.857.85-4.96%28,123,627
Jul 1, 20258.328.448.138.268.265.36%33,673,926
Jun 30, 20257.787.867.667.847.841.95%21,766,883
Jun 27, 20257.677.847.567.697.690.79%21,892,549
Jun 26, 20257.667.697.527.637.630.53%24,818,708
Jun 25, 20257.267.757.267.597.593.69%31,317,330
Jun 24, 20257.007.326.997.327.321.67%24,604,928
Jun 23, 20257.717.716.987.207.15-8.05%30,724,467
Jun 20, 20257.717.957.607.837.77-0.13%26,743,947
Jun 18, 20257.968.007.657.847.78-1.63%13,349,604
Jun 17, 20257.758.027.737.977.913.91%19,650,516
Jun 16, 20257.627.747.617.677.62-1.16%18,822,526
Jun 13, 20258.058.077.577.767.70-1.90%33,091,577