Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
5.39
-0.04 (-0.74%)
Nov 28, 2025, 4:00 PM EST - Market closed
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.43 | 5.44 | 5.35 | 5.39 | 5.39 | -0.74% | 21,850,037 |
| Nov 26, 2025 | 5.47 | 5.56 | 5.43 | 5.43 | 5.43 | -1.63% | 40,610,563 |
| Nov 25, 2025 | 5.59 | 5.71 | 5.51 | 5.52 | 5.52 | -0.54% | 54,319,373 |
| Nov 24, 2025 | 5.79 | 5.80 | 5.49 | 5.55 | 5.55 | -6.72% | 79,962,678 |
| Nov 21, 2025 | 5.78 | 6.06 | 5.78 | 5.95 | 5.95 | 1.02% | 84,058,505 |
| Nov 20, 2025 | 5.60 | 5.89 | 5.40 | 5.89 | 5.89 | 2.43% | 126,712,756 |
| Nov 19, 2025 | 5.72 | 5.84 | 5.64 | 5.75 | 5.75 | -0.86% | 57,330,129 |
| Nov 18, 2025 | 5.73 | 5.90 | 5.69 | 5.80 | 5.80 | 1.93% | 84,238,727 |
| Nov 17, 2025 | 5.83 | 5.83 | 5.47 | 5.69 | 5.69 | -1.22% | 65,441,801 |
| Nov 14, 2025 | 6.02 | 6.06 | 5.64 | 5.76 | 5.76 | -0.52% | 68,505,419 |
| Nov 13, 2025 | 5.52 | 5.85 | 5.50 | 5.79 | 5.79 | 6.83% | 75,475,371 |
| Nov 12, 2025 | 5.28 | 5.47 | 5.28 | 5.42 | 5.42 | 1.88% | 40,159,183 |
| Nov 11, 2025 | 5.30 | 5.40 | 5.28 | 5.32 | 5.32 | 1.53% | 33,591,085 |
| Nov 10, 2025 | 5.31 | 5.39 | 5.18 | 5.24 | 5.24 | -3.85% | 55,716,448 |
| Nov 7, 2025 | 5.34 | 5.53 | 5.34 | 5.45 | 5.45 | 4.01% | 65,282,297 |
| Nov 6, 2025 | 5.07 | 5.37 | 5.01 | 5.24 | 5.24 | 3.35% | 67,510,628 |
| Nov 5, 2025 | 5.19 | 5.32 | 5.02 | 5.07 | 5.07 | -3.98% | 45,224,899 |
| Nov 4, 2025 | 5.17 | 5.28 | 5.10 | 5.28 | 5.28 | 5.18% | 39,896,971 |
| Nov 3, 2025 | 5.16 | 5.18 | 4.95 | 5.02 | 5.02 | -2.52% | 44,052,270 |
| Oct 31, 2025 | 5.26 | 5.31 | 5.13 | 5.15 | 5.15 | -3.74% | 36,732,780 |
| Oct 30, 2025 | 5.23 | 5.35 | 5.18 | 5.35 | 5.35 | 4.90% | 35,022,485 |
| Oct 29, 2025 | 5.10 | 5.21 | 5.06 | 5.10 | 5.10 | -0.20% | 38,987,959 |
| Oct 28, 2025 | 5.19 | 5.22 | 5.05 | 5.11 | 5.11 | -1.92% | 48,464,651 |
| Oct 27, 2025 | 5.37 | 5.38 | 5.11 | 5.21 | 5.21 | -4.40% | 52,395,509 |
| Oct 24, 2025 | 5.29 | 5.49 | 5.24 | 5.45 | 5.45 | 3.81% | 36,775,027 |
| Oct 23, 2025 | 5.61 | 5.69 | 5.25 | 5.25 | 5.25 | -2.60% | 57,663,021 |
| Oct 22, 2025 | 5.34 | 5.50 | 5.31 | 5.39 | 5.39 | 0.94% | 44,203,449 |
| Oct 21, 2025 | 5.31 | 5.35 | 5.26 | 5.34 | 5.34 | 0.95% | 24,665,535 |
| Oct 20, 2025 | 5.32 | 5.37 | 5.25 | 5.29 | 5.29 | -1.67% | 22,733,058 |
| Oct 17, 2025 | 5.56 | 5.57 | 5.35 | 5.38 | 5.38 | -2.54% | 46,052,584 |
| Oct 16, 2025 | 5.43 | 5.60 | 5.37 | 5.52 | 5.52 | 1.66% | 38,551,793 |
| Oct 15, 2025 | 5.43 | 5.54 | 5.36 | 5.43 | 5.43 | -1.27% | 37,129,176 |
| Oct 14, 2025 | 5.54 | 5.65 | 5.44 | 5.50 | 5.50 | 1.48% | 30,420,447 |
| Oct 13, 2025 | 5.59 | 5.65 | 5.41 | 5.42 | 5.42 | -5.57% | 33,915,651 |
| Oct 10, 2025 | 5.44 | 5.76 | 5.36 | 5.74 | 5.74 | 5.32% | 42,133,709 |
| Oct 9, 2025 | 5.48 | 5.57 | 5.44 | 5.45 | 5.45 | 0.93% | 29,022,336 |
| Oct 8, 2025 | 5.42 | 5.58 | 5.37 | 5.40 | 5.40 | -1.46% | 30,155,219 |
| Oct 7, 2025 | 5.30 | 5.49 | 5.25 | 5.48 | 5.48 | 4.38% | 43,379,831 |
| Oct 6, 2025 | 5.40 | 5.46 | 5.24 | 5.25 | 5.25 | -5.23% | 35,683,799 |
| Oct 3, 2025 | 5.37 | 5.71 | 5.33 | 5.54 | 5.54 | 1.47% | 50,750,418 |
| Oct 2, 2025 | 5.08 | 5.47 | 5.08 | 5.46 | 5.46 | 5.00% | 46,274,916 |
| Oct 1, 2025 | 5.39 | 5.43 | 5.16 | 5.20 | 5.20 | -3.35% | 32,215,543 |
| Sep 30, 2025 | 5.41 | 5.52 | 5.37 | 5.38 | 5.38 | -0.19% | 27,811,238 |
| Sep 29, 2025 | 5.38 | 5.44 | 5.30 | 5.39 | 5.39 | -0.55% | 30,756,888 |
| Sep 26, 2025 | 5.58 | 5.68 | 5.42 | 5.42 | 5.42 | -3.90% | 26,583,839 |
| Sep 25, 2025 | 5.51 | 5.70 | 5.51 | 5.64 | 5.64 | 4.44% | 28,424,318 |
| Sep 24, 2025 | 5.58 | 5.59 | 5.39 | 5.40 | 5.40 | -4.09% | 28,956,406 |
| Sep 23, 2025 | 5.46 | 5.66 | 5.45 | 5.63 | 5.63 | 1.26% | 31,048,870 |
| Sep 22, 2025 | 5.60 | 5.63 | 5.42 | 5.56 | 5.52 | -2.11% | 29,147,392 |
| Sep 19, 2025 | 5.73 | 5.73 | 5.62 | 5.68 | 5.64 | -1.90% | 31,576,759 |