Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
5.28
-0.16 (-2.94%)
At close: Jan 21, 2026, 4:00 PM EST
5.25
-0.03 (-0.57%)
After-hours: Jan 21, 2026, 7:55 PM EST
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.41 | 5.43 | 5.19 | 5.28 | 5.28 | -2.94% | 93,612,405 |
| Jan 20, 2026 | 5.31 | 5.46 | 5.30 | 5.44 | 5.44 | 4.21% | 76,072,863 |
| Jan 16, 2026 | 5.19 | 5.24 | 5.10 | 5.22 | 5.22 | 0.38% | 61,850,644 |
| Jan 15, 2026 | 5.17 | 5.21 | 5.11 | 5.20 | 5.20 | 0.19% | 61,576,356 |
| Jan 14, 2026 | 5.15 | 5.25 | 5.14 | 5.19 | 5.19 | 1.76% | 65,863,062 |
| Jan 13, 2026 | 5.07 | 5.14 | 5.04 | 5.10 | 5.10 | 0.39% | 61,398,007 |
| Jan 12, 2026 | 5.17 | 5.20 | 5.01 | 5.08 | 5.08 | -0.59% | 55,240,077 |
| Jan 9, 2026 | 5.22 | 5.30 | 5.07 | 5.11 | 5.11 | -2.29% | 79,702,638 |
| Jan 8, 2026 | 5.32 | 5.37 | 5.21 | 5.23 | 5.23 | -0.95% | 69,808,607 |
| Jan 7, 2026 | 5.22 | 5.28 | 5.19 | 5.28 | 5.28 | 0.57% | 79,582,068 |
| Jan 6, 2026 | 5.12 | 5.31 | 5.09 | 5.25 | 5.25 | 3.86% | 74,374,819 |
| Jan 5, 2026 | 5.10 | 5.14 | 4.98 | 5.06 | 5.06 | -3.16% | 56,276,271 |
| Jan 2, 2026 | 4.99 | 5.24 | 4.98 | 5.22 | 5.22 | 2.96% | 66,568,669 |
| Dec 31, 2025 | 5.01 | 5.08 | 5.00 | 5.07 | 5.07 | 0.80% | 44,322,806 |
| Dec 30, 2025 | 4.95 | 5.03 | 4.92 | 5.03 | 5.03 | 1.21% | 57,805,921 |
| Dec 29, 2025 | 4.88 | 4.97 | 4.86 | 4.97 | 4.97 | 3.54% | 58,406,938 |
| Dec 26, 2025 | 4.71 | 4.82 | 4.67 | 4.80 | 4.80 | 2.13% | 30,034,593 |
| Dec 24, 2025 | 4.67 | 4.79 | 4.65 | 4.70 | 4.70 | - | 19,497,575 |
| Dec 23, 2025 | 4.66 | 4.73 | 4.64 | 4.70 | 4.70 | -0.21% | 47,615,632 |
| Dec 22, 2025 | 4.71 | 4.76 | 4.62 | 4.71 | 4.66 | -1.67% | 60,294,155 |
| Dec 19, 2025 | 4.73 | 4.86 | 4.70 | 4.79 | 4.74 | 0.63% | 61,404,613 |
| Dec 18, 2025 | 4.82 | 4.88 | 4.69 | 4.76 | 4.71 | -3.84% | 86,842,240 |
| Dec 17, 2025 | 4.74 | 4.95 | 4.67 | 4.95 | 4.90 | 5.10% | 92,387,200 |
| Dec 16, 2025 | 4.89 | 4.97 | 4.70 | 4.71 | 4.66 | -3.09% | 77,639,598 |
| Dec 15, 2025 | 4.94 | 4.95 | 4.79 | 4.86 | 4.81 | -3.76% | 97,438,912 |
| Dec 12, 2025 | 5.17 | 5.25 | 5.00 | 5.05 | 5.00 | -2.51% | 89,824,010 |
| Dec 11, 2025 | 5.16 | 5.26 | 5.16 | 5.18 | 5.13 | 1.17% | 52,332,097 |
| Dec 10, 2025 | 5.20 | 5.22 | 5.06 | 5.12 | 5.07 | -1.73% | 65,841,416 |
| Dec 9, 2025 | 5.30 | 5.32 | 5.11 | 5.21 | 5.16 | -0.95% | 57,028,496 |
| Dec 8, 2025 | 5.18 | 5.32 | 5.15 | 5.26 | 5.20 | 3.34% | 45,259,388 |
| Dec 5, 2025 | 5.12 | 5.13 | 5.05 | 5.09 | 5.04 | -0.20% | 48,973,432 |
| Dec 4, 2025 | 5.15 | 5.20 | 5.09 | 5.10 | 5.05 | -1.54% | 67,282,426 |
| Dec 3, 2025 | 5.37 | 5.38 | 5.17 | 5.18 | 5.13 | -4.25% | 75,330,955 |
| Dec 2, 2025 | 5.39 | 5.50 | 5.31 | 5.41 | 5.35 | 0.37% | 56,202,724 |
| Dec 1, 2025 | 5.45 | 5.46 | 5.35 | 5.39 | 5.33 | - | 48,628,818 |
| Nov 28, 2025 | 5.43 | 5.44 | 5.35 | 5.39 | 5.33 | -0.74% | 21,884,121 |
| Nov 26, 2025 | 5.47 | 5.56 | 5.43 | 5.43 | 5.37 | -1.63% | 40,619,261 |
| Nov 25, 2025 | 5.59 | 5.71 | 5.51 | 5.52 | 5.46 | -0.54% | 54,326,665 |
| Nov 24, 2025 | 5.79 | 5.80 | 5.49 | 5.55 | 5.49 | -6.72% | 79,972,583 |
| Nov 21, 2025 | 5.78 | 6.06 | 5.78 | 5.95 | 5.89 | 1.02% | 84,115,808 |
| Nov 20, 2025 | 5.60 | 5.89 | 5.40 | 5.89 | 5.83 | 2.43% | 126,712,756 |
| Nov 19, 2025 | 5.72 | 5.84 | 5.64 | 5.75 | 5.69 | -0.86% | 57,330,129 |
| Nov 18, 2025 | 5.73 | 5.90 | 5.69 | 5.80 | 5.74 | 1.93% | 84,238,727 |
| Nov 17, 2025 | 5.83 | 5.83 | 5.47 | 5.69 | 5.63 | -1.22% | 65,441,801 |
| Nov 14, 2025 | 6.02 | 6.06 | 5.64 | 5.76 | 5.70 | -0.52% | 68,505,419 |
| Nov 13, 2025 | 5.52 | 5.85 | 5.50 | 5.79 | 5.73 | 6.83% | 75,475,371 |
| Nov 12, 2025 | 5.28 | 5.47 | 5.28 | 5.42 | 5.36 | 1.88% | 40,159,183 |
| Nov 11, 2025 | 5.30 | 5.40 | 5.28 | 5.32 | 5.26 | 1.53% | 33,591,085 |
| Nov 10, 2025 | 5.31 | 5.39 | 5.18 | 5.24 | 5.18 | -3.85% | 55,716,448 |
| Nov 7, 2025 | 5.34 | 5.53 | 5.34 | 5.45 | 5.39 | 4.01% | 65,282,297 |