Direxion Daily TSLA Bear ... (TSLS)
NASDAQ: TSLS
· Real-Time Price · USD
7.30
-0.11 (-1.48%)
At close: Aug 18, 2025, 3:59 PM
7.30
0.03%
Pre-market: Aug 19, 2025, 05:21 AM EDT
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.43 | 7.43 | 7.28 | 7.30 | n/a | -1.48% | 23,122,382 |
| Aug 15, 2025 | 7.26 | 7.48 | 7.21 | 7.41 | 7.41 | 1.79% | 34,247,347 |
| Aug 14, 2025 | 7.28 | 7.40 | 7.18 | 7.28 | 7.28 | 0.97% | 30,561,715 |
| Aug 13, 2025 | 7.15 | 7.23 | 7.00 | 7.21 | 7.21 | 0.42% | 26,493,900 |
| Aug 12, 2025 | 7.08 | 7.34 | 7.08 | 7.18 | 7.18 | -0.28% | 30,774,727 |
| Aug 11, 2025 | 7.30 | 7.31 | 7.04 | 7.20 | 7.20 | -2.96% | 36,212,000 |
| Aug 8, 2025 | 7.61 | 7.62 | 7.29 | 7.42 | 7.42 | -2.11% | 28,999,700 |
| Aug 7, 2025 | 7.64 | 7.74 | 7.58 | 7.58 | 7.58 | -0.79% | 20,851,600 |
| Aug 6, 2025 | 7.94 | 7.97 | 7.62 | 7.64 | 7.64 | -3.54% | 32,485,700 |
| Aug 5, 2025 | 7.91 | 8.01 | 7.83 | 7.92 | 7.92 | 0.13% | 27,531,400 |
| Aug 4, 2025 | 7.92 | 8.07 | 7.84 | 7.91 | 7.91 | -2.22% | 32,835,918 |
| Aug 1, 2025 | 7.99 | 8.20 | 7.91 | 8.09 | 8.09 | 2.02% | 37,032,421 |
| Jul 31, 2025 | 7.66 | 7.99 | 7.62 | 7.93 | 7.93 | 3.26% | 32,038,648 |
| Jul 30, 2025 | 7.60 | 7.85 | 7.54 | 7.68 | 7.68 | 0.92% | 25,840,700 |
| Jul 29, 2025 | 7.52 | 7.69 | 7.51 | 7.61 | 7.61 | 1.20% | 25,055,300 |
| Jul 28, 2025 | 7.70 | 7.76 | 7.39 | 7.52 | 7.52 | -2.84% | 38,396,420 |
| Jul 25, 2025 | 7.94 | 7.96 | 7.55 | 7.74 | 7.74 | -3.49% | 45,356,218 |
| Jul 24, 2025 | 7.92 | 8.14 | 7.92 | 8.02 | 8.02 | 8.23% | 30,820,211 |
| Jul 23, 2025 | 7.45 | 7.50 | 7.33 | 7.41 | 7.41 | -0.27% | 34,350,200 |
| Jul 22, 2025 | 7.49 | 7.67 | 7.35 | 7.43 | 7.43 | -1.07% | 25,290,234 |