Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
5.62
+0.04 (0.63%)
Mar 5, 2026, 3:31 PM EST - Market open
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.64 | 5.67 | 5.54 | 5.63 | - | 0.90% | 81,955,000 |
| Mar 4, 2026 | 5.70 | 5.75 | 5.54 | 5.58 | 5.58 | -3.46% | 77,731,290 |
| Mar 3, 2026 | 5.75 | 5.88 | 5.72 | 5.78 | 5.78 | 2.66% | 95,918,877 |
| Mar 2, 2026 | 5.80 | 5.84 | 5.60 | 5.63 | 5.63 | -0.18% | 84,770,600 |
| Feb 27, 2026 | 5.63 | 5.69 | 5.57 | 5.64 | 5.64 | 1.62% | 50,351,394 |
| Feb 26, 2026 | 5.47 | 5.61 | 5.44 | 5.55 | 5.55 | 2.21% | 64,274,804 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.39 | 5.43 | 5.43 | -1.99% | 49,392,579 |
| Feb 24, 2026 | 5.68 | 5.70 | 5.51 | 5.54 | 5.54 | -2.46% | 59,285,292 |
| Feb 23, 2026 | 5.57 | 5.75 | 5.57 | 5.68 | 5.68 | 3.27% | 68,211,937 |
| Feb 20, 2026 | 5.57 | 5.59 | 5.47 | 5.50 | 5.50 | -0.18% | 59,803,414 |
| Feb 19, 2026 | 5.57 | 5.61 | 5.46 | 5.51 | 5.51 | 0.09% | 55,973,275 |
| Feb 18, 2026 | 5.52 | 5.53 | 5.43 | 5.51 | 5.51 | -0.27% | 49,708,760 |
| Feb 17, 2026 | 5.50 | 5.65 | 5.48 | 5.52 | 5.52 | 1.47% | 67,391,156 |
| Feb 13, 2026 | 5.48 | 5.52 | 5.34 | 5.44 | 5.44 | - | 50,983,135 |
| Feb 12, 2026 | 5.26 | 5.47 | 5.19 | 5.44 | 5.44 | 2.93% | 63,987,601 |
| Feb 11, 2026 | 5.29 | 5.40 | 5.19 | 5.29 | 5.29 | -0.84% | 57,112,467 |
| Feb 10, 2026 | 5.42 | 5.43 | 5.30 | 5.33 | 5.33 | -1.84% | 70,633,917 |
| Feb 9, 2026 | 5.53 | 5.57 | 5.37 | 5.43 | 5.43 | -1.45% | 64,119,722 |
| Feb 6, 2026 | 5.66 | 5.70 | 5.46 | 5.51 | 5.51 | -3.50% | 61,958,836 |
| Feb 5, 2026 | 5.71 | 5.84 | 5.64 | 5.71 | 5.71 | 2.33% | 97,344,605 |
| Feb 4, 2026 | 5.40 | 5.67 | 5.35 | 5.58 | 5.58 | 3.72% | 85,481,099 |
| Feb 3, 2026 | 5.35 | 5.49 | 5.30 | 5.38 | 5.38 | - | 71,130,738 |
| Feb 2, 2026 | 5.39 | 5.47 | 5.31 | 5.38 | 5.38 | 1.89% | 61,914,034 |
| Jan 30, 2026 | 5.36 | 5.38 | 5.15 | 5.28 | 5.28 | -3.30% | 76,446,198 |
| Jan 29, 2026 | 5.20 | 5.48 | 5.17 | 5.46 | 5.46 | 3.61% | 82,513,624 |
| Jan 28, 2026 | 5.27 | 5.29 | 5.19 | 5.27 | 5.27 | -0.19% | 44,866,329 |
| Jan 27, 2026 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 1.15% | 43,081,042 |
| Jan 26, 2026 | 5.11 | 5.24 | 5.11 | 5.22 | 5.22 | 2.96% | 30,812,959 |
| Jan 23, 2026 | 5.08 | 5.12 | 5.02 | 5.07 | 5.07 | 0.20% | 55,524,408 |
| Jan 22, 2026 | 5.24 | 5.27 | 5.06 | 5.06 | 5.06 | -4.17% | 71,453,969 |
| Jan 21, 2026 | 5.41 | 5.43 | 5.19 | 5.28 | 5.28 | -2.94% | 93,612,917 |
| Jan 20, 2026 | 5.31 | 5.46 | 5.30 | 5.44 | 5.44 | 4.21% | 76,133,393 |
| Jan 16, 2026 | 5.19 | 5.24 | 5.10 | 5.22 | 5.22 | 0.38% | 61,880,961 |
| Jan 15, 2026 | 5.17 | 5.21 | 5.11 | 5.20 | 5.20 | 0.19% | 61,576,356 |
| Jan 14, 2026 | 5.15 | 5.25 | 5.14 | 5.19 | 5.19 | 1.76% | 65,886,584 |
| Jan 13, 2026 | 5.07 | 5.14 | 5.04 | 5.10 | 5.10 | 0.39% | 61,403,702 |
| Jan 12, 2026 | 5.17 | 5.20 | 5.01 | 5.08 | 5.08 | -0.59% | 55,255,555 |
| Jan 9, 2026 | 5.22 | 5.30 | 5.07 | 5.11 | 5.11 | -2.29% | 79,702,893 |
| Jan 8, 2026 | 5.32 | 5.37 | 5.21 | 5.23 | 5.23 | -0.95% | 69,808,775 |
| Jan 7, 2026 | 5.22 | 5.28 | 5.19 | 5.28 | 5.28 | 0.57% | 79,604,358 |
| Jan 6, 2026 | 5.12 | 5.31 | 5.09 | 5.25 | 5.25 | 3.86% | 74,398,700 |
| Jan 5, 2026 | 5.10 | 5.14 | 4.98 | 5.06 | 5.06 | -3.16% | 56,391,447 |
| Jan 2, 2026 | 4.99 | 5.24 | 4.98 | 5.22 | 5.22 | 2.96% | 66,606,030 |
| Dec 31, 2025 | 5.01 | 5.08 | 5.00 | 5.07 | 5.07 | 0.80% | 44,322,806 |
| Dec 30, 2025 | 4.95 | 5.03 | 4.92 | 5.03 | 5.03 | 1.21% | 57,869,224 |
| Dec 29, 2025 | 4.88 | 4.97 | 4.86 | 4.97 | 4.97 | 3.54% | 58,406,938 |
| Dec 26, 2025 | 4.71 | 4.82 | 4.67 | 4.80 | 4.80 | 2.13% | 30,059,771 |
| Dec 24, 2025 | 4.67 | 4.79 | 4.65 | 4.70 | 4.70 | - | 19,499,452 |
| Dec 23, 2025 | 4.66 | 4.73 | 4.64 | 4.70 | 4.70 | -0.21% | 47,615,632 |
| Dec 22, 2025 | 4.71 | 4.76 | 4.62 | 4.71 | 4.66 | -1.67% | 60,294,155 |
| Dec 19, 2025 | 4.73 | 4.86 | 4.70 | 4.79 | 4.74 | 0.63% | 61,404,613 |
| Dec 18, 2025 | 4.82 | 4.88 | 4.69 | 4.76 | 4.71 | -3.84% | 86,842,240 |
| Dec 17, 2025 | 4.74 | 4.95 | 4.67 | 4.95 | 4.90 | 5.10% | 92,387,200 |
| Dec 16, 2025 | 4.89 | 4.97 | 4.70 | 4.71 | 4.66 | -3.09% | 77,639,598 |
| Dec 15, 2025 | 4.94 | 4.95 | 4.79 | 4.86 | 4.81 | -3.76% | 97,438,912 |
| Dec 12, 2025 | 5.17 | 5.25 | 5.00 | 5.05 | 5.00 | -2.51% | 89,824,010 |
| Dec 11, 2025 | 5.16 | 5.26 | 5.16 | 5.18 | 5.13 | 1.17% | 52,332,097 |
| Dec 10, 2025 | 5.20 | 5.22 | 5.06 | 5.12 | 5.07 | -1.73% | 65,841,416 |
| Dec 9, 2025 | 5.30 | 5.32 | 5.11 | 5.21 | 5.16 | -0.95% | 57,028,496 |
| Dec 8, 2025 | 5.18 | 5.32 | 5.15 | 5.26 | 5.20 | 3.34% | 45,259,388 |
| Dec 5, 2025 | 5.12 | 5.13 | 5.05 | 5.09 | 5.04 | -0.20% | 48,973,432 |
| Dec 4, 2025 | 5.15 | 5.20 | 5.09 | 5.10 | 5.05 | -1.54% | 67,282,426 |
| Dec 3, 2025 | 5.37 | 5.38 | 5.17 | 5.18 | 5.13 | -4.25% | 75,330,955 |
| Dec 2, 2025 | 5.39 | 5.50 | 5.31 | 5.41 | 5.35 | 0.37% | 56,202,724 |
| Dec 1, 2025 | 5.45 | 5.46 | 5.35 | 5.39 | 5.33 | - | 48,628,818 |
| Nov 28, 2025 | 5.43 | 5.44 | 5.35 | 5.39 | 5.33 | -0.74% | 21,884,121 |
| Nov 26, 2025 | 5.47 | 5.56 | 5.43 | 5.43 | 5.37 | -1.63% | 40,619,261 |
| Nov 25, 2025 | 5.59 | 5.71 | 5.51 | 5.52 | 5.46 | -0.54% | 54,326,665 |
| Nov 24, 2025 | 5.79 | 5.80 | 5.49 | 5.55 | 5.49 | -6.72% | 79,972,583 |
| Nov 21, 2025 | 5.78 | 6.06 | 5.78 | 5.95 | 5.89 | 1.02% | 84,115,808 |
| Nov 20, 2025 | 5.60 | 5.89 | 5.40 | 5.89 | 5.83 | 2.43% | 126,712,756 |
| Nov 19, 2025 | 5.72 | 5.84 | 5.64 | 5.75 | 5.69 | -0.86% | 57,330,129 |
| Nov 18, 2025 | 5.73 | 5.90 | 5.69 | 5.80 | 5.74 | 1.93% | 84,238,727 |
| Nov 17, 2025 | 5.83 | 5.83 | 5.47 | 5.69 | 5.63 | -1.22% | 65,441,801 |
| Nov 14, 2025 | 6.02 | 6.06 | 5.64 | 5.76 | 5.70 | -0.52% | 68,505,419 |
| Nov 13, 2025 | 5.52 | 5.85 | 5.50 | 5.79 | 5.73 | 6.83% | 75,475,371 |
| Nov 12, 2025 | 5.28 | 5.47 | 5.28 | 5.42 | 5.36 | 1.88% | 40,159,183 |
| Nov 11, 2025 | 5.30 | 5.40 | 5.28 | 5.32 | 5.26 | 1.53% | 33,591,085 |
| Nov 10, 2025 | 5.31 | 5.39 | 5.18 | 5.24 | 5.18 | -3.85% | 55,716,448 |
| Nov 7, 2025 | 5.34 | 5.53 | 5.34 | 5.45 | 5.39 | 4.01% | 65,282,297 |
| Nov 6, 2025 | 5.07 | 5.37 | 5.01 | 5.24 | 5.18 | 3.35% | 67,510,628 |
| Nov 5, 2025 | 5.19 | 5.32 | 5.02 | 5.07 | 5.02 | -3.98% | 45,224,899 |
| Nov 4, 2025 | 5.17 | 5.28 | 5.10 | 5.28 | 5.22 | 5.18% | 39,896,971 |
| Nov 3, 2025 | 5.16 | 5.18 | 4.95 | 5.02 | 4.97 | -2.52% | 44,052,270 |
| Oct 31, 2025 | 5.26 | 5.31 | 5.13 | 5.15 | 5.10 | -3.74% | 36,732,780 |
| Oct 30, 2025 | 5.23 | 5.35 | 5.18 | 5.35 | 5.29 | 4.90% | 35,022,485 |
| Oct 29, 2025 | 5.10 | 5.21 | 5.06 | 5.10 | 5.05 | -0.20% | 38,987,959 |
| Oct 28, 2025 | 5.19 | 5.22 | 5.05 | 5.11 | 5.06 | -1.92% | 48,464,651 |
| Oct 27, 2025 | 5.37 | 5.38 | 5.11 | 5.21 | 5.16 | -4.40% | 52,395,509 |
| Oct 24, 2025 | 5.29 | 5.49 | 5.24 | 5.45 | 5.39 | 3.81% | 36,775,027 |
| Oct 23, 2025 | 5.61 | 5.69 | 5.25 | 5.25 | 5.19 | -2.60% | 57,663,021 |
| Oct 22, 2025 | 5.34 | 5.50 | 5.31 | 5.39 | 5.33 | 0.94% | 44,203,449 |
| Oct 21, 2025 | 5.31 | 5.35 | 5.26 | 5.34 | 5.28 | 0.95% | 24,665,535 |
| Oct 20, 2025 | 5.32 | 5.37 | 5.25 | 5.29 | 5.23 | -1.67% | 22,733,058 |
| Oct 17, 2025 | 5.56 | 5.57 | 5.35 | 5.38 | 5.32 | -2.54% | 46,052,584 |
| Oct 16, 2025 | 5.43 | 5.60 | 5.37 | 5.52 | 5.46 | 1.66% | 38,551,793 |
| Oct 15, 2025 | 5.43 | 5.54 | 5.36 | 5.43 | 5.37 | -1.27% | 37,129,176 |
| Oct 14, 2025 | 5.54 | 5.65 | 5.44 | 5.50 | 5.44 | 1.48% | 30,420,447 |
| Oct 13, 2025 | 5.59 | 5.65 | 5.41 | 5.42 | 5.36 | -5.57% | 33,915,651 |
| Oct 10, 2025 | 5.44 | 5.76 | 5.36 | 5.74 | 5.68 | 5.32% | 42,133,709 |