Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
7.26
+0.11 (1.54%)
At close: May 28, 2025, 4:00 PM
7.17
-0.09 (-1.24%)
After-hours: May 28, 2025, 4:55 PM EDT
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 7.11 | 7.29 | 7.11 | 7.26 | 7.26 | 1.54% | 15,109,907 |
| May 27, 2025 | 7.50 | 7.50 | 7.13 | 7.15 | 7.15 | -6.78% | 19,838,275 |
| May 23, 2025 | 7.72 | 7.81 | 7.59 | 7.67 | 7.67 | 0.52% | 13,219,685 |
| May 22, 2025 | 7.84 | 7.85 | 7.49 | 7.63 | 7.63 | -1.93% | 12,802,790 |
| May 21, 2025 | 7.57 | 7.84 | 7.50 | 7.78 | 7.78 | 2.64% | 11,935,635 |
| May 20, 2025 | 7.49 | 7.62 | 7.33 | 7.58 | 7.58 | -0.39% | 14,475,977 |
| May 19, 2025 | 7.74 | 7.80 | 7.60 | 7.61 | 7.61 | 2.15% | 11,755,967 |
| May 16, 2025 | 7.53 | 7.62 | 7.41 | 7.45 | 7.45 | -2.10% | 11,363,036 |
| May 15, 2025 | 7.66 | 7.78 | 7.53 | 7.61 | 7.61 | 1.47% | 12,777,673 |
| May 14, 2025 | 7.61 | 7.74 | 7.44 | 7.50 | 7.50 | -4.09% | 16,952,534 |
| May 13, 2025 | 8.18 | 8.25 | 7.73 | 7.82 | 7.82 | -4.63% | 16,240,692 |
| May 12, 2025 | 8.09 | 8.41 | 8.09 | 8.20 | 8.20 | -6.92% | 13,701,945 |
| May 9, 2025 | 9.06 | 9.06 | 8.53 | 8.81 | 8.81 | -4.55% | 15,050,097 |
| May 8, 2025 | 9.41 | 9.42 | 9.06 | 9.23 | 9.23 | -3.25% | 9,331,874 |
| May 7, 2025 | 9.51 | 9.71 | 9.48 | 9.54 | 9.54 | -0.31% | 8,549,928 |
| May 6, 2025 | 9.64 | 9.68 | 9.49 | 9.57 | 9.57 | 1.92% | 9,114,148 |
| May 5, 2025 | 9.26 | 9.58 | 9.25 | 9.39 | 9.39 | 2.51% | 10,879,575 |
| May 2, 2025 | 9.24 | 9.42 | 8.92 | 9.16 | 9.16 | -2.45% | 15,217,661 |
| May 1, 2025 | 9.40 | 9.41 | 9.04 | 9.39 | 9.39 | 0.64% | 11,056,608 |
| Apr 30, 2025 | 9.40 | 9.68 | 9.26 | 9.33 | 9.33 | 3.32% | 11,847,709 |
| Apr 29, 2025 | 9.24 | 9.43 | 8.99 | 9.03 | 9.03 | -2.06% | 9,039,034 |
| Apr 28, 2025 | 9.13 | 9.66 | 8.93 | 9.22 | 9.22 | -0.22% | 11,969,204 |
| Apr 25, 2025 | 10.17 | 10.24 | 9.17 | 9.24 | 9.24 | -9.94% | 14,621,067 |
| Apr 24, 2025 | 10.62 | 10.68 | 10.26 | 10.26 | 10.26 | -3.39% | 8,029,811 |
| Apr 23, 2025 | 10.42 | 10.91 | 10.20 | 10.62 | 10.62 | -5.35% | 14,047,185 |
| Apr 22, 2025 | 11.57 | 11.63 | 10.97 | 11.22 | 11.22 | -4.59% | 8,835,258 |
| Apr 21, 2025 | 11.62 | 11.97 | 11.55 | 11.76 | 11.76 | 5.76% | 6,844,075 |
| Apr 17, 2025 | 11.00 | 11.28 | 10.98 | 11.12 | 11.12 | 0.18% | 4,598,561 |
| Apr 16, 2025 | 10.84 | 11.42 | 10.67 | 11.10 | 11.10 | 5.01% | 7,785,881 |
| Apr 15, 2025 | 10.75 | 10.84 | 10.38 | 10.57 | 10.57 | -0.75% | 5,105,827 |
| Apr 14, 2025 | 10.39 | 10.92 | 10.26 | 10.65 | 10.65 | -0.09% | 6,655,948 |
| Apr 11, 2025 | 10.67 | 11.11 | 10.42 | 10.66 | 10.66 | 0.09% | 9,689,226 |
| Apr 10, 2025 | 10.37 | 11.11 | 10.29 | 10.65 | 10.65 | 7.14% | 8,261,334 |
| Apr 9, 2025 | 12.65 | 12.71 | 9.79 | 9.94 | 9.94 | -22.59% | 20,698,759 |
| Apr 8, 2025 | 11.59 | 13.03 | 11.32 | 12.84 | 12.84 | 5.07% | 14,850,899 |
| Apr 7, 2025 | 12.70 | 13.17 | 11.50 | 12.22 | 12.22 | 2.60% | 26,876,617 |
| Apr 4, 2025 | 11.27 | 12.05 | 11.05 | 11.91 | 11.91 | 10.48% | 29,495,392 |
| Apr 3, 2025 | 10.86 | 10.99 | 10.46 | 10.78 | 10.78 | 5.38% | 14,547,471 |
| Apr 2, 2025 | 11.35 | 11.48 | 10.13 | 10.23 | 10.23 | -5.19% | 21,945,139 |
| Apr 1, 2025 | 10.99 | 11.19 | 10.41 | 10.79 | 10.79 | -3.57% | 14,280,535 |
| Mar 31, 2025 | 11.62 | 11.85 | 11.13 | 11.19 | 11.19 | 1.63% | 12,814,393 |
| Mar 28, 2025 | 10.54 | 11.12 | 10.52 | 11.01 | 11.01 | 3.67% | 12,897,560 |
| Mar 27, 2025 | 10.66 | 10.68 | 9.89 | 10.62 | 10.62 | -0.38% | 13,875,504 |
| Mar 26, 2025 | 10.30 | 10.86 | 10.23 | 10.66 | 10.66 | 5.44% | 12,268,036 |
| Mar 25, 2025 | 10.28 | 10.73 | 10.10 | 10.11 | 10.11 | -4.08% | 10,045,603 |
| Mar 24, 2025 | 11.50 | 11.60 | 10.53 | 10.54 | 10.46 | -11.80% | 10,819,886 |
| Mar 21, 2025 | 12.70 | 12.72 | 11.93 | 11.95 | 11.86 | -5.46% | 10,623,705 |
| Mar 20, 2025 | 12.79 | 12.96 | 12.53 | 12.64 | 12.55 | -0.08% | 9,739,008 |
| Mar 19, 2025 | 12.91 | 13.04 | 12.32 | 12.65 | 12.56 | -4.67% | 15,327,587 |
| Mar 18, 2025 | 13.12 | 13.43 | 13.02 | 13.27 | 13.17 | 5.23% | 16,079,967 |