Skip to main content
Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
7.85
+0.27 (3.56%)
At close: Dec 20, 2024, 4:00 PM
7.79
-0.06 (-0.76%)
After-hours: Dec 20, 2024, 7:59 PM EST

TSLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.787.917.397.857.853.56%13,792,396
Dec 19, 20247.327.867.247.587.580.93%18,416,217
Dec 18, 20247.147.706.827.517.518.21%18,318,356
Dec 17, 20247.017.296.876.946.94-3.61%16,702,391
Dec 16, 20247.597.677.207.207.20-6.01%13,206,156
Dec 13, 20247.988.067.667.667.66-4.37%9,113,688
Dec 12, 20247.898.077.818.018.011.65%9,630,555
Dec 11, 20248.208.357.887.887.88-5.97%9,029,312
Dec 10, 20248.568.608.198.388.38-2.78%9,439,131
Dec 9, 20248.458.888.308.628.62-0.12%12,051,735
Dec 6, 20248.939.098.638.638.63-5.37%9,162,627
Dec 5, 20249.379.378.979.129.12-3.29%9,160,781
Dec 4, 20249.559.689.419.439.43-1.87%6,202,480
Dec 3, 20249.609.699.499.619.611.80%8,149,675
Dec 2, 20249.589.619.369.449.44-3.58%6,878,102
Nov 29, 202410.0610.099.789.799.79-3.55%2,613,025
Nov 27, 20249.8810.339.8710.1510.151.60%5,031,751
Nov 26, 20249.9110.069.749.999.990.10%6,328,944
Nov 25, 20249.389.989.349.989.983.96%5,196,558
Nov 22, 20249.9310.029.479.609.60-3.81%7,827,036
Nov 21, 20249.8410.099.739.989.980.81%6,015,750
Nov 20, 20249.8110.119.779.909.901.12%7,751,019
Nov 19, 202410.0810.189.759.799.79-2.10%6,985,096
Nov 18, 20249.9310.289.6710.0010.00-5.39%9,108,226
Nov 15, 202410.9510.9910.4510.5710.57-3.21%7,852,652
Nov 14, 202410.4010.9410.3310.9210.925.92%7,765,758
Nov 13, 202410.1410.569.8710.3110.31-0.58%8,765,877
Nov 12, 20249.9910.519.8910.3710.376.14%12,820,500
Nov 11, 20249.9010.239.499.779.77-8.95%16,993,246
Nov 8, 202411.6011.6510.4410.7310.73-8.13%16,507,782
Nov 7, 202412.0112.1511.5611.6811.68-2.91%6,770,348
Nov 6, 202412.2412.7411.9712.0312.03-14.74%5,284,224
Nov 5, 202414.3514.4113.8714.1114.11-3.42%2,709,846
Nov 4, 202414.5114.8414.2714.6114.612.45%2,115,884
Nov 1, 202414.1014.3913.9814.2614.260.42%2,045,094
Oct 31, 202413.7614.2313.6814.2014.202.97%3,330,438
Oct 30, 202413.7613.8713.4813.7913.790.80%3,589,226
Oct 29, 202413.4213.8813.3913.6813.681.26%3,377,107
Oct 28, 202413.1513.5412.9913.5113.512.43%3,837,355
Oct 25, 202413.8813.9113.1813.1913.19-3.30%5,214,661
Oct 24, 202414.9215.0913.5113.6413.64-21.88%8,204,831
Oct 23, 202417.2017.5817.0717.4617.461.99%1,978,542
Oct 22, 202417.1817.3217.1017.1217.120.47%779,724
Oct 21, 202417.0217.2716.9217.0417.040.77%750,067
Oct 18, 202416.9017.0116.7816.9116.910.24%761,726
Oct 17, 202416.8317.1016.7816.8716.870.24%911,996
Oct 16, 202416.8317.0216.7416.8316.83-0.82%1,040,952
Oct 15, 202416.9117.1516.6116.9716.97-0.12%1,338,413
Oct 14, 202416.9117.4216.7916.9916.99-0.64%1,945,674
Oct 11, 202416.9717.3216.7417.1017.108.85%2,720,047
Oct 10, 202415.5016.1315.4615.7115.710.96%2,120,941
Oct 9, 202415.3815.6615.1815.5615.561.43%1,281,035
Oct 8, 202415.4015.5915.2415.3415.34-1.48%885,936
Oct 7, 202415.0715.5815.0515.5715.573.66%1,344,647
Oct 4, 202415.2315.3714.9715.0215.02-3.78%2,333,588
Oct 3, 202415.3715.7915.0715.6115.613.24%1,682,819
Oct 2, 202415.1815.5314.9915.1215.123.56%2,213,645
Oct 1, 202414.3515.1114.2814.6014.601.39%2,076,477
Sep 30, 202414.5614.7214.2214.4014.40-0.41%1,775,438
Sep 27, 202414.6314.8214.4414.4614.46-2.36%1,609,949
Sep 26, 202414.4414.9614.3914.8114.811.02%1,854,528
Sep 25, 202414.8914.9114.6514.6614.66-0.95%1,337,396
Sep 24, 202414.8315.1014.6414.8014.80-2.70%1,843,018
Sep 23, 202415.7115.7415.2015.2115.07-4.88%2,125,980
Sep 20, 202415.8016.1415.6315.9915.842.37%1,155,665
Sep 19, 202416.3416.4715.5915.6215.48-7.35%2,453,415
Sep 18, 202416.6316.8716.2416.8616.700.36%1,350,949
Sep 17, 202416.6816.8916.3016.8016.64-0.41%1,455,607
Sep 16, 202416.7017.1116.6516.8716.711.44%1,016,500
Sep 13, 202416.8116.9016.4616.6316.48-0.12%1,380,924
Sep 12, 202417.0217.0716.5216.6516.50-0.72%2,087,811
Sep 11, 202417.0317.6016.7416.7716.61-0.89%3,020,627
Sep 10, 202417.4017.5216.8816.9216.76-4.46%1,914,353
Sep 9, 202417.7217.9317.4117.7117.55-2.69%1,636,343
Sep 6, 202416.6118.2016.5218.2018.038.59%2,924,792
Sep 5, 202417.2717.3816.3816.7616.61-4.93%3,131,145
Sep 4, 202418.3818.3817.3817.6317.47-4.08%2,625,541
Sep 3, 202417.9818.4717.6118.3818.211.60%2,261,281
Aug 30, 202418.5918.7218.0518.0917.92-3.73%2,104,561
Aug 29, 202418.4418.8118.0018.7918.62-0.27%2,803,224
Aug 28, 202418.4819.1018.2918.8418.671.73%2,340,494
Aug 27, 202418.1818.7117.9818.5218.351.93%1,888,869
Aug 26, 202417.7518.3417.7218.1718.003.18%2,057,360
Aug 23, 202418.1018.1317.5017.6117.45-4.40%2,803,351
Aug 22, 202417.3918.4517.3318.4218.255.62%2,941,852
Aug 21, 202417.5017.7817.3417.4417.28-1.02%2,211,400
Aug 20, 202417.3217.7317.0617.6217.460.80%2,324,828
Aug 19, 202417.9618.1917.4617.4817.32-3.05%2,099,818
Aug 16, 202418.4418.4817.7218.0317.86-0.83%2,043,407
Aug 15, 202419.0519.0718.0218.1818.01-6.39%3,214,510
Aug 14, 202418.8319.6418.7819.4219.243.30%1,695,652
Aug 13, 202419.7419.8918.7618.8018.63-5.34%3,094,862
Aug 12, 202419.7120.1319.7019.8619.681.27%1,726,190
Aug 9, 202419.8920.0819.5219.6119.43-0.46%1,666,499
Aug 8, 202420.0220.4319.5119.7019.52-3.71%1,772,020
Aug 7, 202419.5620.4819.3120.4620.274.39%3,149,359
Aug 6, 202419.5420.3619.3519.6019.42-0.71%3,323,404
Aug 5, 202420.9621.2919.3019.7419.564.17%3,798,369
Aug 2, 202418.3419.1018.2418.9518.774.24%3,242,869
Aug 1, 202417.3718.3417.0618.1818.016.69%2,757,944