Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
5.42
-0.22 (-3.90%)
At close: Sep 26, 2025, 4:00 PM EDT
5.43
+0.01 (0.18%)
After-hours: Sep 26, 2025, 7:59 PM EDT
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.58 | 5.68 | 5.42 | 5.42 | 5.42 | -3.90% | 26,548,675 |
| Sep 25, 2025 | 5.51 | 5.70 | 5.51 | 5.64 | 5.64 | 4.44% | 28,424,318 |
| Sep 24, 2025 | 5.58 | 5.59 | 5.39 | 5.40 | 5.40 | -4.09% | 28,956,406 |
| Sep 23, 2025 | 5.46 | 5.66 | 5.45 | 5.63 | 5.63 | 1.26% | 31,048,870 |
| Sep 22, 2025 | 5.60 | 5.63 | 5.42 | 5.56 | 5.52 | -2.11% | 29,147,392 |
| Sep 19, 2025 | 5.73 | 5.73 | 5.62 | 5.68 | 5.64 | -1.90% | 31,576,759 |
| Sep 18, 2025 | 5.64 | 5.80 | 5.59 | 5.79 | 5.75 | 1.94% | 30,319,894 |
| Sep 17, 2025 | 5.81 | 5.90 | 5.64 | 5.68 | 5.64 | -1.05% | 30,614,791 |
| Sep 16, 2025 | 5.84 | 5.88 | 5.71 | 5.74 | 5.70 | -2.71% | 31,618,459 |
| Sep 15, 2025 | 5.69 | 6.02 | 5.65 | 5.90 | 5.86 | -3.44% | 45,264,754 |
| Sep 12, 2025 | 6.57 | 6.57 | 6.10 | 6.11 | 6.07 | -7.42% | 40,452,464 |
| Sep 11, 2025 | 6.96 | 7.01 | 6.59 | 6.60 | 6.55 | -5.98% | 31,282,821 |
| Sep 10, 2025 | 6.95 | 7.05 | 6.84 | 7.02 | 6.97 | - | 26,190,501 |
| Sep 9, 2025 | 6.99 | 7.10 | 6.96 | 7.02 | 6.97 | -0.43% | 15,613,898 |
| Sep 8, 2025 | 6.88 | 7.07 | 6.80 | 7.05 | 7.00 | 1.44% | 22,890,546 |
| Sep 5, 2025 | 7.00 | 7.08 | 6.84 | 6.95 | 6.90 | -3.47% | 29,727,122 |
| Sep 4, 2025 | 7.25 | 7.36 | 7.20 | 7.20 | 7.15 | -1.37% | 21,819,479 |
| Sep 3, 2025 | 7.28 | 7.43 | 7.09 | 7.30 | 7.25 | -1.35% | 30,471,312 |
| Sep 2, 2025 | 7.44 | 7.49 | 7.32 | 7.40 | 7.35 | 1.23% | 21,470,705 |
| Aug 29, 2025 | 7.04 | 7.35 | 7.01 | 7.31 | 7.26 | 3.69% | 20,503,777 |
| Aug 28, 2025 | 6.95 | 7.17 | 6.90 | 7.05 | 7.00 | 1.00% | 18,335,632 |
| Aug 27, 2025 | 6.93 | 6.99 | 6.86 | 6.98 | 6.93 | 0.72% | 18,286,177 |
| Aug 26, 2025 | 7.07 | 7.10 | 6.93 | 6.93 | 6.88 | -1.56% | 21,568,392 |
| Aug 25, 2025 | 7.20 | 7.28 | 6.98 | 7.04 | 6.99 | -1.95% | 24,253,831 |
| Aug 22, 2025 | 7.61 | 7.66 | 7.17 | 7.18 | 7.13 | -6.02% | 25,454,143 |
| Aug 21, 2025 | 7.60 | 7.68 | 7.53 | 7.64 | 7.59 | 1.19% | 22,109,856 |
| Aug 20, 2025 | 7.44 | 7.77 | 7.39 | 7.55 | 7.50 | 1.48% | 28,500,936 |
| Aug 19, 2025 | 7.29 | 7.47 | 7.19 | 7.44 | 7.39 | 1.92% | 33,189,791 |
| Aug 18, 2025 | 7.43 | 7.43 | 7.28 | 7.30 | 7.25 | -1.48% | 23,138,349 |
| Aug 15, 2025 | 7.26 | 7.48 | 7.21 | 7.41 | 7.36 | 1.79% | 34,247,347 |
| Aug 14, 2025 | 7.28 | 7.40 | 7.18 | 7.28 | 7.23 | 0.97% | 30,561,715 |
| Aug 13, 2025 | 7.15 | 7.23 | 7.00 | 7.21 | 7.16 | 0.42% | 26,493,886 |
| Aug 12, 2025 | 7.08 | 7.34 | 7.08 | 7.18 | 7.13 | -0.28% | 30,774,727 |
| Aug 11, 2025 | 7.30 | 7.31 | 7.04 | 7.20 | 7.15 | -2.96% | 36,211,993 |
| Aug 8, 2025 | 7.61 | 7.62 | 7.29 | 7.42 | 7.37 | -2.11% | 28,999,665 |
| Aug 7, 2025 | 7.64 | 7.74 | 7.58 | 7.58 | 7.53 | -0.79% | 20,851,563 |
| Aug 6, 2025 | 7.94 | 7.97 | 7.62 | 7.64 | 7.59 | -3.54% | 32,485,696 |
| Aug 5, 2025 | 7.91 | 8.01 | 7.83 | 7.92 | 7.86 | 0.13% | 27,531,369 |
| Aug 4, 2025 | 7.92 | 8.07 | 7.84 | 7.91 | 7.85 | -2.22% | 32,835,918 |
| Aug 1, 2025 | 7.99 | 8.20 | 7.91 | 8.09 | 8.03 | 2.02% | 37,032,421 |
| Jul 31, 2025 | 7.66 | 7.99 | 7.62 | 7.93 | 7.87 | 3.26% | 32,038,648 |
| Jul 30, 2025 | 7.60 | 7.85 | 7.55 | 7.68 | 7.63 | 0.92% | 25,840,689 |
| Jul 29, 2025 | 7.52 | 7.69 | 7.51 | 7.61 | 7.56 | 1.20% | 25,055,298 |
| Jul 28, 2025 | 7.70 | 7.76 | 7.39 | 7.52 | 7.47 | -2.84% | 38,396,420 |
| Jul 25, 2025 | 7.94 | 7.96 | 7.55 | 7.74 | 7.69 | -3.49% | 45,356,218 |
| Jul 24, 2025 | 7.92 | 8.14 | 7.92 | 8.02 | 7.96 | 8.23% | 30,820,211 |
| Jul 23, 2025 | 7.45 | 7.50 | 7.33 | 7.41 | 7.36 | -0.27% | 34,350,181 |
| Jul 22, 2025 | 7.49 | 7.67 | 7.35 | 7.43 | 7.38 | -1.07% | 25,290,234 |
| Jul 21, 2025 | 7.37 | 7.54 | 7.29 | 7.51 | 7.46 | 0.54% | 24,683,754 |
| Jul 18, 2025 | 7.66 | 7.67 | 7.45 | 7.47 | 7.42 | -3.24% | 30,087,407 |