Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
9.33
+0.43 (4.83%)
Feb 21, 2025, 4:00 PM EST - Market closed
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.93 | 9.41 | 8.89 | 9.33 | 9.33 | 4.83% | 10,706,025 |
| Feb 20, 2025 | 8.72 | 9.05 | 8.72 | 8.90 | 8.90 | 1.83% | 8,036,615 |
| Feb 19, 2025 | 8.92 | 8.92 | 8.57 | 8.74 | 8.74 | -1.91% | 11,431,579 |
| Feb 18, 2025 | 8.87 | 9.01 | 8.78 | 8.91 | 8.91 | 0.56% | 9,155,210 |
| Feb 14, 2025 | 8.74 | 9.07 | 8.72 | 8.86 | 8.86 | 0.23% | 8,020,795 |
| Feb 13, 2025 | 9.15 | 9.21 | 8.77 | 8.84 | 8.84 | -5.76% | 12,727,777 |
| Feb 12, 2025 | 9.59 | 9.60 | 9.10 | 9.38 | 9.38 | -2.49% | 14,205,322 |
| Feb 11, 2025 | 9.19 | 9.71 | 9.08 | 9.62 | 9.62 | 6.30% | 10,253,087 |
| Feb 10, 2025 | 8.92 | 9.06 | 8.76 | 9.05 | 9.05 | 3.08% | 10,232,566 |
| Feb 7, 2025 | 8.58 | 8.82 | 8.36 | 8.78 | 8.78 | 3.29% | 7,082,051 |
| Feb 6, 2025 | 8.51 | 8.74 | 8.47 | 8.50 | 8.50 | 1.07% | 5,690,671 |
| Feb 5, 2025 | 8.22 | 8.46 | 8.20 | 8.41 | 8.41 | 3.70% | 7,658,190 |
| Feb 4, 2025 | 8.32 | 8.35 | 8.07 | 8.11 | 8.11 | -2.05% | 8,269,398 |
| Feb 3, 2025 | 8.24 | 8.48 | 8.19 | 8.28 | 8.28 | 5.21% | 13,160,010 |
| Jan 31, 2025 | 7.95 | 7.95 | 7.57 | 7.87 | 7.87 | -1.25% | 16,196,504 |
| Jan 30, 2025 | 7.75 | 8.30 | 7.71 | 7.97 | 7.97 | -3.04% | 15,480,732 |
| Jan 29, 2025 | 8.08 | 8.29 | 8.02 | 8.22 | 8.22 | 2.49% | 9,856,107 |
| Jan 28, 2025 | 8.05 | 8.25 | 7.97 | 8.02 | 8.02 | -0.12% | 8,630,523 |
| Jan 27, 2025 | 8.09 | 8.18 | 7.86 | 8.03 | 8.03 | 2.29% | 14,005,658 |
| Jan 24, 2025 | 7.70 | 7.87 | 7.64 | 7.85 | 7.85 | 1.29% | 8,676,424 |
| Jan 23, 2025 | 7.67 | 7.80 | 7.59 | 7.75 | 7.75 | 0.91% | 9,445,685 |
| Jan 22, 2025 | 7.65 | 7.69 | 7.45 | 7.68 | 7.68 | 2.13% | 7,013,782 |
| Jan 21, 2025 | 7.37 | 7.84 | 7.37 | 7.52 | 7.52 | 0.53% | 10,142,505 |
| Jan 17, 2025 | 7.57 | 7.61 | 7.23 | 7.48 | 7.48 | -3.11% | 12,665,180 |
| Jan 16, 2025 | 7.54 | 7.79 | 7.54 | 7.72 | 7.72 | 3.49% | 7,890,487 |
| Jan 15, 2025 | 7.84 | 7.92 | 7.43 | 7.46 | 7.46 | -7.90% | 9,925,807 |
| Jan 14, 2025 | 7.75 | 8.14 | 7.59 | 8.10 | 8.10 | 1.63% | 10,031,244 |
| Jan 13, 2025 | 8.39 | 8.44 | 7.97 | 7.97 | 7.97 | -2.09% | 9,789,491 |
| Jan 10, 2025 | 8.21 | 8.36 | 8.06 | 8.14 | 8.14 | - | 8,941,592 |
| Jan 8, 2025 | 8.19 | 8.29 | 7.99 | 8.14 | 8.14 | -0.12% | 9,075,030 |
| Jan 7, 2025 | 7.93 | 8.23 | 7.77 | 8.15 | 8.15 | 4.22% | 12,110,407 |
| Jan 6, 2025 | 7.60 | 8.00 | 7.53 | 7.82 | 7.82 | -0.26% | 16,291,619 |
| Jan 3, 2025 | 8.48 | 8.53 | 7.80 | 7.84 | 7.84 | -8.20% | 11,480,738 |
| Jan 2, 2025 | 8.31 | 8.66 | 8.27 | 8.54 | 8.54 | 6.09% | 18,065,168 |
| Dec 31, 2024 | 7.67 | 8.06 | 7.61 | 8.05 | 8.05 | 3.47% | 8,933,311 |
| Dec 30, 2024 | 7.75 | 7.81 | 7.62 | 7.78 | 7.78 | 3.18% | 7,441,414 |
| Dec 27, 2024 | 7.27 | 7.62 | 7.25 | 7.54 | 7.54 | 5.16% | 9,753,953 |
| Dec 26, 2024 | 7.01 | 7.23 | 7.01 | 7.17 | 7.17 | 1.85% | 8,995,127 |
| Dec 24, 2024 | 7.51 | 7.52 | 7.04 | 7.04 | 7.04 | -7.25% | 6,970,485 |
| Dec 23, 2024 | 7.60 | 7.89 | 7.53 | 7.59 | 7.59 | -3.31% | 10,122,336 |
| Dec 20, 2024 | 7.78 | 7.91 | 7.39 | 7.85 | 7.78 | 3.56% | 13,792,396 |
| Dec 19, 2024 | 7.32 | 7.86 | 7.24 | 7.58 | 7.51 | 0.93% | 18,416,217 |
| Dec 18, 2024 | 7.14 | 7.70 | 6.82 | 7.51 | 7.45 | 8.21% | 18,318,356 |
| Dec 17, 2024 | 7.01 | 7.29 | 6.87 | 6.94 | 6.88 | -3.61% | 16,702,391 |
| Dec 16, 2024 | 7.59 | 7.67 | 7.20 | 7.20 | 7.14 | -6.01% | 13,206,156 |
| Dec 13, 2024 | 7.98 | 8.06 | 7.66 | 7.66 | 7.59 | -4.37% | 9,113,688 |
| Dec 12, 2024 | 7.89 | 8.07 | 7.81 | 8.01 | 7.94 | 1.65% | 9,630,555 |
| Dec 11, 2024 | 8.20 | 8.35 | 7.88 | 7.88 | 7.81 | -5.97% | 9,029,312 |
| Dec 10, 2024 | 8.56 | 8.60 | 8.19 | 8.38 | 8.31 | -2.78% | 9,439,131 |
| Dec 9, 2024 | 8.45 | 8.88 | 8.30 | 8.62 | 8.55 | -0.12% | 12,051,735 |
| Dec 6, 2024 | 8.93 | 9.09 | 8.63 | 8.63 | 8.56 | -5.37% | 9,162,627 |
| Dec 5, 2024 | 9.37 | 9.37 | 8.97 | 9.12 | 9.04 | -3.29% | 9,160,781 |
| Dec 4, 2024 | 9.55 | 9.68 | 9.41 | 9.43 | 9.35 | -1.87% | 6,202,480 |
| Dec 3, 2024 | 9.60 | 9.69 | 9.49 | 9.61 | 9.53 | 1.80% | 8,149,675 |
| Dec 2, 2024 | 9.58 | 9.61 | 9.36 | 9.44 | 9.36 | -3.58% | 6,878,102 |
| Nov 29, 2024 | 10.06 | 10.09 | 9.78 | 9.79 | 9.71 | -3.55% | 2,613,025 |
| Nov 27, 2024 | 9.88 | 10.33 | 9.87 | 10.15 | 10.06 | 1.60% | 5,031,751 |
| Nov 26, 2024 | 9.91 | 10.06 | 9.74 | 9.99 | 9.90 | 0.10% | 6,328,944 |
| Nov 25, 2024 | 9.38 | 9.98 | 9.34 | 9.98 | 9.89 | 3.96% | 5,196,558 |
| Nov 22, 2024 | 9.93 | 10.02 | 9.47 | 9.60 | 9.52 | -3.81% | 7,827,036 |
| Nov 21, 2024 | 9.84 | 10.09 | 9.73 | 9.98 | 9.89 | 0.81% | 6,015,750 |
| Nov 20, 2024 | 9.81 | 10.11 | 9.77 | 9.90 | 9.81 | 1.12% | 7,751,019 |
| Nov 19, 2024 | 10.08 | 10.18 | 9.75 | 9.79 | 9.71 | -2.10% | 6,985,096 |
| Nov 18, 2024 | 9.93 | 10.28 | 9.67 | 10.00 | 9.91 | -5.39% | 9,108,226 |
| Nov 15, 2024 | 10.95 | 10.99 | 10.45 | 10.57 | 10.48 | -3.21% | 7,852,652 |
| Nov 14, 2024 | 10.40 | 10.94 | 10.33 | 10.92 | 10.83 | 5.92% | 7,765,758 |
| Nov 13, 2024 | 10.14 | 10.56 | 9.87 | 10.31 | 10.22 | -0.58% | 8,765,877 |
| Nov 12, 2024 | 9.99 | 10.51 | 9.89 | 10.37 | 10.28 | 6.14% | 12,820,500 |
| Nov 11, 2024 | 9.90 | 10.23 | 9.49 | 9.77 | 9.69 | -8.95% | 16,993,246 |
| Nov 8, 2024 | 11.60 | 11.65 | 10.44 | 10.73 | 10.64 | -8.13% | 16,507,782 |
| Nov 7, 2024 | 12.01 | 12.15 | 11.56 | 11.68 | 11.58 | -2.91% | 6,770,348 |
| Nov 6, 2024 | 12.24 | 12.74 | 11.97 | 12.03 | 11.93 | -14.74% | 5,284,224 |
| Nov 5, 2024 | 14.35 | 14.41 | 13.87 | 14.11 | 13.99 | -3.42% | 2,709,846 |
| Nov 4, 2024 | 14.51 | 14.84 | 14.27 | 14.61 | 14.48 | 2.45% | 2,115,884 |
| Nov 1, 2024 | 14.10 | 14.39 | 13.98 | 14.26 | 14.14 | 0.42% | 2,045,094 |
| Oct 31, 2024 | 13.76 | 14.23 | 13.68 | 14.20 | 14.08 | 2.97% | 3,330,438 |
| Oct 30, 2024 | 13.76 | 13.87 | 13.48 | 13.79 | 13.67 | 0.80% | 3,589,226 |
| Oct 29, 2024 | 13.42 | 13.88 | 13.39 | 13.68 | 13.56 | 1.26% | 3,377,107 |
| Oct 28, 2024 | 13.15 | 13.54 | 12.99 | 13.51 | 13.39 | 2.43% | 3,837,355 |
| Oct 25, 2024 | 13.88 | 13.91 | 13.18 | 13.19 | 13.08 | -3.30% | 5,214,661 |
| Oct 24, 2024 | 14.92 | 15.09 | 13.51 | 13.64 | 13.52 | -21.88% | 8,204,831 |
| Oct 23, 2024 | 17.20 | 17.58 | 17.07 | 17.46 | 17.31 | 1.99% | 1,978,542 |
| Oct 22, 2024 | 17.18 | 17.32 | 17.10 | 17.12 | 16.97 | 0.47% | 779,724 |
| Oct 21, 2024 | 17.02 | 17.27 | 16.92 | 17.04 | 16.89 | 0.77% | 750,067 |
| Oct 18, 2024 | 16.90 | 17.01 | 16.78 | 16.91 | 16.76 | 0.24% | 761,726 |
| Oct 17, 2024 | 16.83 | 17.10 | 16.78 | 16.87 | 16.72 | 0.24% | 911,996 |
| Oct 16, 2024 | 16.83 | 17.02 | 16.74 | 16.83 | 16.68 | -0.82% | 1,040,952 |
| Oct 15, 2024 | 16.91 | 17.15 | 16.61 | 16.97 | 16.82 | -0.12% | 1,338,413 |
| Oct 14, 2024 | 16.91 | 17.42 | 16.79 | 16.99 | 16.84 | -0.64% | 1,945,674 |
| Oct 11, 2024 | 16.97 | 17.32 | 16.74 | 17.10 | 16.95 | 8.85% | 2,720,047 |
| Oct 10, 2024 | 15.50 | 16.13 | 15.46 | 15.71 | 15.57 | 0.96% | 2,120,941 |
| Oct 9, 2024 | 15.38 | 15.66 | 15.18 | 15.56 | 15.43 | 1.43% | 1,281,035 |
| Oct 8, 2024 | 15.40 | 15.59 | 15.24 | 15.34 | 15.21 | -1.48% | 885,936 |
| Oct 7, 2024 | 15.07 | 15.58 | 15.05 | 15.57 | 15.44 | 3.66% | 1,344,647 |
| Oct 4, 2024 | 15.23 | 15.37 | 14.97 | 15.02 | 14.89 | -3.78% | 2,333,588 |
| Oct 3, 2024 | 15.37 | 15.79 | 15.07 | 15.61 | 15.47 | 3.24% | 1,682,819 |
| Oct 2, 2024 | 15.18 | 15.53 | 14.99 | 15.12 | 14.99 | 3.56% | 2,213,645 |
| Oct 1, 2024 | 14.35 | 15.11 | 14.28 | 14.60 | 14.47 | 1.39% | 2,076,477 |
| Sep 30, 2024 | 14.56 | 14.72 | 14.22 | 14.40 | 14.28 | -0.41% | 1,775,438 |
| Sep 27, 2024 | 14.63 | 14.82 | 14.44 | 14.46 | 14.33 | -2.36% | 1,609,949 |