Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
8.09
+0.16 (2.02%)
At close: Aug 1, 2025, 4:00 PM
8.10
+0.01 (0.12%)
After-hours: Aug 1, 2025, 7:59 PM EDT
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.99 | 8.20 | 7.91 | 8.09 | 8.09 | 2.02% | 36,981,777 |
| Jul 31, 2025 | 7.66 | 7.99 | 7.62 | 7.93 | 7.93 | 3.26% | 32,038,648 |
| Jul 30, 2025 | 7.60 | 7.85 | 7.55 | 7.68 | 7.68 | 0.92% | 25,840,689 |
| Jul 29, 2025 | 7.52 | 7.69 | 7.51 | 7.61 | 7.61 | 1.20% | 25,055,298 |
| Jul 28, 2025 | 7.70 | 7.76 | 7.39 | 7.52 | 7.52 | -2.84% | 38,396,420 |
| Jul 25, 2025 | 7.94 | 7.96 | 7.55 | 7.74 | 7.74 | -3.49% | 45,356,218 |
| Jul 24, 2025 | 7.92 | 8.14 | 7.92 | 8.02 | 8.02 | 8.23% | 30,820,211 |
| Jul 23, 2025 | 7.45 | 7.50 | 7.33 | 7.41 | 7.41 | -0.27% | 34,350,181 |
| Jul 22, 2025 | 7.49 | 7.67 | 7.35 | 7.43 | 7.43 | -1.07% | 25,290,234 |
| Jul 21, 2025 | 7.37 | 7.54 | 7.29 | 7.51 | 7.51 | 0.54% | 24,683,754 |
| Jul 18, 2025 | 7.66 | 7.67 | 7.45 | 7.47 | 7.47 | -3.24% | 30,087,407 |
| Jul 17, 2025 | 7.63 | 7.78 | 7.60 | 7.72 | 7.72 | 0.65% | 24,929,492 |
| Jul 16, 2025 | 7.89 | 7.89 | 7.62 | 7.67 | 7.67 | -3.40% | 33,919,725 |
| Jul 15, 2025 | 7.72 | 7.95 | 7.69 | 7.94 | 7.94 | 1.93% | 26,186,953 |
| Jul 14, 2025 | 7.77 | 7.89 | 7.65 | 7.79 | 7.79 | -1.02% | 19,553,088 |
| Jul 11, 2025 | 8.03 | 8.07 | 7.86 | 7.87 | 7.87 | -1.13% | 21,412,107 |
| Jul 10, 2025 | 8.23 | 8.24 | 7.94 | 7.96 | 7.96 | -4.67% | 30,690,167 |
| Jul 9, 2025 | 8.30 | 8.42 | 8.24 | 8.35 | 8.35 | 0.60% | 22,232,356 |
| Jul 8, 2025 | 8.32 | 8.39 | 8.11 | 8.30 | 8.30 | -1.07% | 27,211,376 |
| Jul 7, 2025 | 8.47 | 8.53 | 8.34 | 8.39 | 8.39 | 6.74% | 28,333,768 |
| Jul 3, 2025 | 7.80 | 7.93 | 7.78 | 7.86 | 7.86 | 0.13% | 14,627,346 |
| Jul 2, 2025 | 7.94 | 8.17 | 7.82 | 7.85 | 7.85 | -4.96% | 28,123,627 |
| Jul 1, 2025 | 8.32 | 8.44 | 8.13 | 8.26 | 8.26 | 5.36% | 33,673,926 |
| Jun 30, 2025 | 7.78 | 7.86 | 7.66 | 7.84 | 7.84 | 1.95% | 21,766,883 |
| Jun 27, 2025 | 7.67 | 7.84 | 7.56 | 7.69 | 7.69 | 0.79% | 21,892,549 |
| Jun 26, 2025 | 7.66 | 7.69 | 7.52 | 7.63 | 7.63 | 0.53% | 24,818,708 |
| Jun 25, 2025 | 7.26 | 7.75 | 7.26 | 7.59 | 7.59 | 3.69% | 31,317,330 |
| Jun 24, 2025 | 7.00 | 7.32 | 6.99 | 7.32 | 7.32 | 1.67% | 24,604,928 |
| Jun 23, 2025 | 7.71 | 7.71 | 6.98 | 7.20 | 7.15 | -8.05% | 30,724,467 |
| Jun 20, 2025 | 7.71 | 7.95 | 7.60 | 7.83 | 7.77 | -0.13% | 26,743,947 |
| Jun 18, 2025 | 7.96 | 8.00 | 7.65 | 7.84 | 7.78 | -1.63% | 13,349,604 |
| Jun 17, 2025 | 7.75 | 8.02 | 7.73 | 7.97 | 7.91 | 3.91% | 19,650,516 |
| Jun 16, 2025 | 7.62 | 7.74 | 7.61 | 7.67 | 7.62 | -1.16% | 18,822,526 |
| Jun 13, 2025 | 8.05 | 8.07 | 7.57 | 7.76 | 7.70 | -1.90% | 33,091,577 |
| Jun 12, 2025 | 7.81 | 7.97 | 7.60 | 7.91 | 7.85 | 2.20% | 22,719,274 |
| Jun 11, 2025 | 7.54 | 7.82 | 7.53 | 7.74 | 7.68 | - | 25,475,203 |
| Jun 10, 2025 | 8.05 | 8.15 | 7.70 | 7.74 | 7.68 | -5.61% | 34,097,655 |
| Jun 9, 2025 | 8.88 | 8.99 | 8.17 | 8.20 | 8.14 | -4.54% | 42,618,177 |
| Jun 6, 2025 | 8.49 | 8.72 | 8.27 | 8.59 | 8.53 | -3.70% | 44,417,834 |
| Jun 5, 2025 | 8.03 | 9.18 | 7.98 | 8.92 | 8.86 | 14.36% | 43,656,767 |
| Jun 4, 2025 | 7.52 | 7.91 | 7.51 | 7.80 | 7.74 | 3.59% | 19,238,218 |
| Jun 3, 2025 | 7.48 | 7.56 | 7.29 | 7.53 | 7.48 | -0.40% | 16,375,404 |
| Jun 2, 2025 | 7.55 | 7.77 | 7.46 | 7.56 | 7.51 | 0.80% | 14,048,922 |
| May 30, 2025 | 7.29 | 7.51 | 7.13 | 7.50 | 7.45 | 3.59% | 19,381,881 |
| May 29, 2025 | 7.09 | 7.29 | 7.05 | 7.24 | 7.19 | -0.28% | 16,324,922 |
| May 28, 2025 | 7.11 | 7.29 | 7.11 | 7.26 | 7.21 | 1.54% | 15,281,754 |
| May 27, 2025 | 7.50 | 7.50 | 7.13 | 7.15 | 7.10 | -6.78% | 19,838,275 |
| May 23, 2025 | 7.72 | 7.81 | 7.59 | 7.67 | 7.62 | 0.52% | 13,219,685 |
| May 22, 2025 | 7.84 | 7.85 | 7.49 | 7.63 | 7.58 | -1.93% | 12,802,790 |
| May 21, 2025 | 7.57 | 7.84 | 7.50 | 7.78 | 7.72 | 2.64% | 11,935,635 |