Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
7.69
+0.06 (0.79%)
At close: Jun 27, 2025, 4:00 PM
7.62
-0.07 (-0.91%)
After-hours: Jun 27, 2025, 7:59 PM EDT
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.67 | 7.84 | 7.56 | 7.69 | 7.69 | 0.79% | 21,729,333 |
| Jun 26, 2025 | 7.66 | 7.69 | 7.52 | 7.63 | 7.63 | 0.53% | 24,818,708 |
| Jun 25, 2025 | 7.26 | 7.75 | 7.26 | 7.59 | 7.59 | 3.69% | 31,317,330 |
| Jun 24, 2025 | 7.00 | 7.32 | 6.99 | 7.32 | 7.32 | 1.67% | 24,604,928 |
| Jun 23, 2025 | 7.71 | 7.71 | 6.98 | 7.20 | 7.15 | -8.05% | 30,724,467 |
| Jun 20, 2025 | 7.71 | 7.95 | 7.60 | 7.83 | 7.77 | -0.13% | 26,743,947 |
| Jun 18, 2025 | 7.96 | 8.00 | 7.65 | 7.84 | 7.78 | -1.63% | 13,349,604 |
| Jun 17, 2025 | 7.75 | 8.02 | 7.73 | 7.97 | 7.91 | 3.91% | 19,650,516 |
| Jun 16, 2025 | 7.62 | 7.74 | 7.61 | 7.67 | 7.62 | -1.16% | 18,822,526 |
| Jun 13, 2025 | 8.05 | 8.07 | 7.57 | 7.76 | 7.70 | -1.90% | 33,091,577 |
| Jun 12, 2025 | 7.81 | 7.97 | 7.60 | 7.91 | 7.85 | 2.20% | 22,719,274 |
| Jun 11, 2025 | 7.54 | 7.82 | 7.53 | 7.74 | 7.68 | - | 25,475,203 |
| Jun 10, 2025 | 8.05 | 8.15 | 7.70 | 7.74 | 7.68 | -5.61% | 34,097,655 |
| Jun 9, 2025 | 8.88 | 8.99 | 8.17 | 8.20 | 8.14 | -4.54% | 42,618,177 |
| Jun 6, 2025 | 8.49 | 8.72 | 8.27 | 8.59 | 8.53 | -3.70% | 44,417,834 |
| Jun 5, 2025 | 8.03 | 9.18 | 7.98 | 8.92 | 8.86 | 14.36% | 43,656,767 |
| Jun 4, 2025 | 7.52 | 7.91 | 7.51 | 7.80 | 7.74 | 3.59% | 19,238,218 |
| Jun 3, 2025 | 7.48 | 7.56 | 7.29 | 7.53 | 7.48 | -0.40% | 16,375,404 |
| Jun 2, 2025 | 7.55 | 7.77 | 7.46 | 7.56 | 7.51 | 0.80% | 14,048,922 |
| May 30, 2025 | 7.29 | 7.51 | 7.13 | 7.50 | 7.45 | 3.59% | 19,381,881 |
| May 29, 2025 | 7.09 | 7.29 | 7.05 | 7.24 | 7.19 | -0.28% | 16,324,922 |
| May 28, 2025 | 7.11 | 7.29 | 7.11 | 7.26 | 7.21 | 1.54% | 15,281,754 |
| May 27, 2025 | 7.50 | 7.50 | 7.13 | 7.15 | 7.10 | -6.78% | 19,838,275 |
| May 23, 2025 | 7.72 | 7.81 | 7.59 | 7.67 | 7.62 | 0.52% | 13,219,685 |
| May 22, 2025 | 7.84 | 7.85 | 7.49 | 7.63 | 7.58 | -1.93% | 12,802,790 |
| May 21, 2025 | 7.57 | 7.84 | 7.50 | 7.78 | 7.72 | 2.64% | 11,935,635 |
| May 20, 2025 | 7.49 | 7.62 | 7.33 | 7.58 | 7.53 | -0.39% | 14,475,977 |
| May 19, 2025 | 7.74 | 7.80 | 7.60 | 7.61 | 7.56 | 2.15% | 11,755,967 |
| May 16, 2025 | 7.53 | 7.62 | 7.41 | 7.45 | 7.40 | -2.10% | 11,363,036 |
| May 15, 2025 | 7.66 | 7.78 | 7.53 | 7.61 | 7.56 | 1.47% | 12,777,673 |
| May 14, 2025 | 7.61 | 7.74 | 7.44 | 7.50 | 7.45 | -4.09% | 16,952,534 |
| May 13, 2025 | 8.18 | 8.25 | 7.73 | 7.82 | 7.76 | -4.63% | 16,240,692 |
| May 12, 2025 | 8.09 | 8.41 | 8.09 | 8.20 | 8.14 | -6.92% | 13,701,945 |
| May 9, 2025 | 9.06 | 9.06 | 8.53 | 8.81 | 8.75 | -4.55% | 15,050,097 |
| May 8, 2025 | 9.41 | 9.42 | 9.06 | 9.23 | 9.16 | -3.25% | 9,331,874 |
| May 7, 2025 | 9.51 | 9.71 | 9.48 | 9.54 | 9.47 | -0.31% | 8,549,928 |
| May 6, 2025 | 9.64 | 9.68 | 9.49 | 9.57 | 9.50 | 1.92% | 9,114,148 |
| May 5, 2025 | 9.26 | 9.58 | 9.25 | 9.39 | 9.32 | 2.51% | 10,879,575 |
| May 2, 2025 | 9.24 | 9.42 | 8.92 | 9.16 | 9.09 | -2.45% | 15,217,661 |
| May 1, 2025 | 9.40 | 9.41 | 9.04 | 9.39 | 9.32 | 0.64% | 11,056,608 |
| Apr 30, 2025 | 9.40 | 9.68 | 9.26 | 9.33 | 9.26 | 3.32% | 11,847,709 |
| Apr 29, 2025 | 9.24 | 9.43 | 8.99 | 9.03 | 8.97 | -2.06% | 9,039,034 |
| Apr 28, 2025 | 9.13 | 9.66 | 8.93 | 9.22 | 9.15 | -0.22% | 11,969,204 |
| Apr 25, 2025 | 10.17 | 10.24 | 9.17 | 9.24 | 9.17 | -9.94% | 14,621,067 |
| Apr 24, 2025 | 10.62 | 10.68 | 10.26 | 10.26 | 10.19 | -3.39% | 8,029,811 |
| Apr 23, 2025 | 10.42 | 10.91 | 10.20 | 10.62 | 10.54 | -5.35% | 14,047,185 |
| Apr 22, 2025 | 11.57 | 11.63 | 10.97 | 11.22 | 11.14 | -4.59% | 8,835,258 |
| Apr 21, 2025 | 11.62 | 11.97 | 11.55 | 11.76 | 11.68 | 5.76% | 6,844,075 |
| Apr 17, 2025 | 11.00 | 11.28 | 10.98 | 11.12 | 11.04 | 0.18% | 4,598,561 |
| Apr 16, 2025 | 10.84 | 11.42 | 10.67 | 11.10 | 11.02 | 5.01% | 7,785,881 |