Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
11.01
+0.39 (3.67%)
At close: Mar 28, 2025, 4:00 PM
11.13
+0.12 (1.09%)
After-hours: Mar 28, 2025, 7:59 PM EDT
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 12.26 | 12.84 | 12.26 | 12.61 | 12.52 | 4.91% | 12,621,562 |
| Mar 14, 2025 | 12.15 | 12.49 | 11.93 | 12.02 | 11.93 | -3.84% | 8,749,019 |
| Mar 13, 2025 | 12.13 | 12.84 | 12.13 | 12.50 | 12.41 | 3.14% | 10,040,513 |
| Mar 12, 2025 | 12.16 | 12.52 | 11.92 | 12.12 | 12.03 | -7.62% | 14,854,755 |
| Mar 11, 2025 | 13.45 | 13.88 | 12.72 | 13.12 | 13.02 | -3.74% | 18,720,835 |
| Mar 10, 2025 | 12.27 | 13.72 | 12.24 | 13.63 | 13.53 | 15.41% | 12,169,814 |
| Mar 7, 2025 | 11.97 | 12.34 | 11.65 | 11.81 | 11.72 | 0.43% | 11,748,191 |
| Mar 6, 2025 | 11.42 | 11.90 | 11.40 | 11.76 | 11.67 | 5.57% | 13,220,793 |
| Mar 5, 2025 | 11.40 | 11.61 | 11.12 | 11.14 | 11.06 | -2.62% | 12,045,089 |
| Mar 4, 2025 | 11.48 | 11.83 | 10.96 | 11.44 | 11.36 | 4.67% | 15,808,012 |
| Mar 3, 2025 | 10.37 | 11.21 | 10.24 | 10.93 | 10.85 | 2.92% | 11,420,056 |
| Feb 28, 2025 | 11.16 | 11.40 | 10.61 | 10.62 | 10.54 | -3.98% | 16,226,816 |
| Feb 27, 2025 | 10.73 | 11.10 | 10.52 | 11.06 | 10.98 | 3.08% | 13,423,032 |
| Feb 26, 2025 | 10.30 | 10.83 | 10.11 | 10.73 | 10.65 | 3.97% | 14,951,802 |
| Feb 25, 2025 | 9.62 | 10.49 | 9.62 | 10.32 | 10.24 | 8.40% | 15,879,575 |
| Feb 24, 2025 | 9.31 | 9.68 | 9.20 | 9.52 | 9.45 | 2.04% | 10,822,373 |
| Feb 21, 2025 | 8.93 | 9.41 | 8.89 | 9.33 | 9.26 | 4.83% | 10,706,025 |
| Feb 20, 2025 | 8.72 | 9.05 | 8.72 | 8.90 | 8.83 | 1.83% | 8,036,615 |
| Feb 19, 2025 | 8.92 | 8.92 | 8.57 | 8.74 | 8.68 | -1.91% | 11,431,579 |
| Feb 18, 2025 | 8.87 | 9.01 | 8.78 | 8.91 | 8.84 | 0.56% | 9,155,210 |
| Feb 14, 2025 | 8.74 | 9.07 | 8.72 | 8.86 | 8.79 | 0.23% | 8,020,795 |
| Feb 13, 2025 | 9.15 | 9.21 | 8.77 | 8.84 | 8.77 | -5.76% | 12,727,777 |
| Feb 12, 2025 | 9.59 | 9.60 | 9.10 | 9.38 | 9.31 | -2.49% | 14,205,322 |
| Feb 11, 2025 | 9.19 | 9.71 | 9.08 | 9.62 | 9.55 | 6.30% | 10,253,087 |
| Feb 10, 2025 | 8.92 | 9.06 | 8.76 | 9.05 | 8.98 | 3.08% | 10,232,566 |
| Feb 7, 2025 | 8.58 | 8.82 | 8.36 | 8.78 | 8.72 | 3.29% | 7,082,051 |
| Feb 6, 2025 | 8.51 | 8.74 | 8.47 | 8.50 | 8.44 | 1.07% | 5,690,671 |
| Feb 5, 2025 | 8.22 | 8.46 | 8.20 | 8.41 | 8.35 | 3.70% | 7,658,190 |
| Feb 4, 2025 | 8.32 | 8.35 | 8.07 | 8.11 | 8.05 | -2.05% | 8,269,398 |
| Feb 3, 2025 | 8.24 | 8.48 | 8.19 | 8.28 | 8.22 | 5.21% | 13,160,010 |
| Jan 31, 2025 | 7.95 | 7.95 | 7.57 | 7.87 | 7.81 | -1.25% | 16,196,504 |
| Jan 30, 2025 | 7.75 | 8.30 | 7.71 | 7.97 | 7.91 | -3.04% | 15,480,732 |
| Jan 29, 2025 | 8.08 | 8.29 | 8.02 | 8.22 | 8.16 | 2.49% | 9,856,107 |
| Jan 28, 2025 | 8.05 | 8.25 | 7.97 | 8.02 | 7.96 | -0.12% | 8,630,523 |
| Jan 27, 2025 | 8.09 | 8.18 | 7.86 | 8.03 | 7.97 | 2.29% | 14,005,658 |
| Jan 24, 2025 | 7.70 | 7.87 | 7.64 | 7.85 | 7.79 | 1.29% | 8,676,424 |
| Jan 23, 2025 | 7.67 | 7.80 | 7.59 | 7.75 | 7.69 | 0.91% | 9,445,685 |
| Jan 22, 2025 | 7.65 | 7.69 | 7.45 | 7.68 | 7.62 | 2.13% | 7,013,782 |
| Jan 21, 2025 | 7.37 | 7.84 | 7.37 | 7.52 | 7.46 | 0.53% | 10,142,505 |
| Jan 17, 2025 | 7.57 | 7.61 | 7.23 | 7.48 | 7.43 | -3.11% | 12,665,180 |
| Jan 16, 2025 | 7.54 | 7.79 | 7.54 | 7.72 | 7.66 | 3.49% | 7,890,487 |