NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily TSLA Bear 1X Shares (TSLS)
50.02
-0.49
(-0.97%)
At close: November 2 at 4:00:01 PM EST
50.16
+0.14
(+0.28%)
Pre-Market: 4:01:39 AM EST
Trade TSLS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
49.98
50.73
48.70
50.02
50.02
198,100
Oct 30, 2026
51.32
51.94
49.99
50.51
50.51
187,200
Oct 29, 2026
49.67
50.32
49.60
50.04
50.04
102,900
Oct 28, 2026
49.12
50.71
49.12
49.87
49.87
153,500
Oct 27, 2026
50.71
51.00
49.38
49.50
49.50
242,000
Oct 26, 2026
52.67
52.67
50.79
51.59
51.59
457,100
Oct 23, 2026
54.36
55.39
53.68
54.34
54.34
152,300
Oct 22, 2026
54.03
54.09
52.11
54.04
54.04
221,400
Oct 21, 2026
53.00
53.21
52.09
52.36
52.36
241,800
Oct 20, 2026
54.85
55.60
53.68
54.21
54.21
178,100
Oct 19, 2026
56.72
57.23
54.85
55.07
55.07
201,900
Oct 16, 2026
55.01
58.05
54.80
57.23
57.23
270,200
Oct 15, 2026
56.24
57.05
55.83
55.95
55.95
93,600
Oct 14, 2026
54.63
55.70
54.63
55.22
55.22
85,300
Oct 13, 2026
54.63
54.64
53.85
54.11
54.11
98,500
Oct 12, 2026
53.17
53.73
53.09
53.72
53.72
107,300
Oct 9, 2026
53.19
53.44
52.20
53.01
53.01
229,200
Oct 8, 2026
54.15
55.05
54.04
54.08
54.08
247,200
Oct 7, 2026
53.56
54.15
53.10
53.68
53.68
160,300
Oct 6, 2026
53.15
53.45
52.90
53.26
53.26
144,000
Oct 5, 2026
55.13
55.53
53.15
53.54
53.54
166,900
Oct 2, 2026
56.49
56.49
54.10
54.72
54.72
261,800
Oct 1, 2026
57.04
57.40
56.46
57.40
57.40
123,200
Sep 30, 2026
57.60
58.63
57.19
57.20
57.20
206,800
Sep 29, 2026
56.80
57.66
56.73
57.50
57.50
117,300
Sep 28, 2026
55.08
56.88
55.02
56.78
56.78
169,600
Sep 25, 2026
52.88
55.22
52.65
54.65
54.65
243,200
Sep 24, 2026
53.74
54.04
53.04
53.71
53.71
174,900
Sep 23, 2026
53.40
53.75
52.53
53.44
53.44
178,800
Sep 22, 2026
0.396
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
53.57
54.44
53.39
53.62
53.62
144,800
Sep 21, 2026
55.10
55.12
54.08
54.48
54.08
383,100
Sep 18, 2026
55.42
56.65
55.24
56.22
55.81
191,000
Sep 17, 2026
55.66
56.23
54.64
55.85
55.44
358,800
Sep 16, 2026
57.15
57.62
56.08
57.10
56.68
229,200
Sep 15, 2026
57.04
57.75
56.50
57.35
56.93
548,800
Sep 14, 2026
56.93
57.25
55.72
57.02
56.61
242,500
Sep 11, 2026
56.30
56.52
55.55
56.01
55.60
167,400
Sep 10, 2026
56.56
57.14
55.46
56.26
55.85
299,700
Sep 9, 2026
55.50
55.66
54.53
55.62
55.22
245,600
Sep 8, 2026
57.35
57.50
55.16
55.57
55.17
446,700
Sep 4, 2026
56.69
58.22
56.34
57.87
57.45
483,300
Sep 3, 2026
56.06
56.13
53.30
54.57
54.17
850,600
Sep 2, 2026
57.24
58.81
57.24
57.66
57.24
181,400
Sep 1, 2026
56.93
58.27
56.88
57.81
57.39
312,300
Aug 31, 2026
59.56
59.56
55.82
56.03
55.62
543,400
Aug 28, 2026
57.95
59.80
57.60
59.25
58.82
222,500
Aug 27, 2026
59.70
59.70
58.04
58.21
57.79
147,700
Aug 26, 2026
59.90
60.26
58.73
59.75
59.32
233,100
Aug 25, 2026
59.08
59.10
57.87
58.99
58.56
264,400
Aug 24, 2026
57.00
59.24
57.00
59.18
58.75
226,000
Aug 21, 2026
59.34
59.70
56.40
57.02
56.61
415,100
Aug 20, 2026
59.93
61.03
59.70
60.05
59.61
176,100
Aug 19, 2026
61.43
61.81
58.96
59.03
58.60
248,000
Aug 18, 2026
62.26
62.67
61.00
61.63
61.18
211,400
Aug 17, 2026
60.99
61.45
60.06
61.16
60.72
218,700
Aug 14, 2026
60.56
61.84
59.05
60.63
60.19
348,500
Aug 13, 2026
63.49
63.81
60.69
61.01
60.57
219,500
Aug 12, 2026
62.03
64.10
61.92
63.38
62.92
192,400
Aug 11, 2026
62.32
62.96
61.76
62.41
61.96
352,000
Aug 10, 2026
63.56
63.56
62.56
62.76
62.30
166,900
Aug 7, 2026
64.39
64.61
62.11
63.20
62.74
145,100
Aug 6, 2026
65.39
65.74
64.29
64.92
64.45
205,000
Aug 5, 2026
64.20
64.75
63.49
64.50
64.03
201,400
Aug 4, 2026
64.08
64.72
62.98
63.36
62.90
210,900
Aug 3, 2026
66.78
66.84
63.93
64.46
64.00
292,200
Jul 31, 2026
67.11
68.73
65.85
66.77
66.28
469,100
Jul 30, 2026
68.80
68.87
66.77
67.27
66.78
405,000
Jul 29, 2026
67.54
69.83
67.37
69.65
69.14
271,400
Jul 28, 2026
68.00
69.10
66.84
67.74
67.25
244,400
Jul 27, 2026
66.40
68.25
65.61
67.29
66.80
299,800
Jul 24, 2026
64.85
67.71
64.43
66.45
65.97
713,700
Jul 23, 2026
61.80
65.61
61.63
65.05
64.58
1,084,200
Jul 22, 2026
56.49
56.88
55.87
56.74
56.33
279,500
Jul 21, 2026
57.38
57.42
55.23
56.04
55.63
291,600
Jul 20, 2026
55.10
57.49
55.05
57.44
57.02
442,000
Jul 17, 2026
55.74
56.30
55.14
55.82
55.41
452,900
Jul 16, 2026
54.22
55.14
53.79
54.36
53.96
599,500
Jul 15, 2026
53.06
54.38
52.33
53.90
53.51
640,300
Jul 14, 2026
53.20
53.81
52.82
53.64
53.25
414,600
Jul 13, 2026
52.51
54.23
52.49
53.82
53.43
376,900
Jul 10, 2026
51.73
52.75
51.46
52.17
51.79
641,700
Jul 9, 2026
54.08
54.35
52.09
52.28
51.90
385,900
Jul 8, 2026
53.31
54.39
53.28
53.98
53.59
331,900
Jul 7, 2026
51.05
52.90
50.83
52.80
52.42
436,200
Jul 6, 2026
53.93
54.75
50.71
50.73
50.36
513,100
Jul 2, 2026
50.24
54.84
49.76
54.44
54.04
577,600
Jul 1, 2026
51.00
51.30
49.65
50.55
50.18
857,800
Jun 30, 2026
52.92
52.92
50.63
51.15
50.78
1,316,900
Jun 29, 2026
56.89
57.02
52.00
52.21
51.83
1,311,300
Jun 26, 2026
58.47
58.69
55.80
57.12
56.70
775,600
Jun 25, 2026
57.68
58.19
57.09
57.68
57.26
493,000
Jun 24, 2026
56.94
57.94
56.28
57.61
57.19
581,500
Jun 23, 2026
0.342
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
55.26
57.01
55.26
56.69
56.28
254,100
Jun 22, 2026
55.19
55.39
52.60
53.90
53.17
1,045,500
Jun 18, 2026
54.79
56.69
54.26
54.51
53.77
650,000
Jun 17, 2026
54.35
55.35
53.80
55.02
54.27
654,600
Jun 16, 2026
53.92
54.40
52.94
53.92
53.19
804,600
Jun 15, 2026
52.90
53.59
52.49
53.06
52.34
857,300
Jun 12, 2026
54.77
56.38
53.66
53.66
52.93
1,546,600
Jun 11, 2026
56.26
57.43
54.49
54.63
53.89
853,700
Jun 10, 2026
55.99
57.45
55.17
57.19
56.41
630,600
Jun 9, 2026
53.30
56.74
52.35
55.15
54.40
502,500
Jun 8, 2026
55.50
55.54
52.99
53.55
52.82
347,400
Jun 5, 2026
52.33
56.40
51.89
56.15
55.39
240,600
Jun 4, 2026
52.39
52.74
51.75
52.61
51.90
137,600
Jun 3, 2026
52.57
52.83
50.77
51.99
51.28
274,000
Jun 2, 2026
52.75
53.19
51.92
51.94
51.24
172,600
Jun 1, 2026
51.48
52.98
51.34
52.96
52.24
198,200
May 29, 2026
50.03
51.46
50.03
50.65
49.96
348,300
May 28, 2026
50.29
50.52
49.69
49.87
49.19
402,900
May 27, 2026
49.80
50.62
49.48
50.07
49.39
296,400
May 26, 2026
51.23
51.72
50.68
50.85
50.16
258,600
May 22, 2026
52.11
52.44
51.10
51.79
51.09
268,600
May 21, 2026
52.23
53.36
51.59
52.74
52.02
594,900
May 20, 2026
54.14
54.27
52.78
52.80
52.08
747,900
May 19, 2026
54.78
55.95
54.41
54.59
53.85
420,700
May 18, 2026
52.58
54.34
52.49
53.78
53.05
604,200
May 15, 2026
50.95
52.31
50.95
52.30
51.59
277,200
May 14, 2026
49.78
50.10
48.94
49.92
49.24
495,100
May 13, 2026
50.61
51.43
48.71
49.68
49.01
942,300
May 12, 2026
50.11
52.26
49.46
51.04
50.35
606,700
May 11, 2026
52.47
53.16
49.25
49.73
49.06
1,481,100
May 8, 2026
53.24
53.24
51.39
51.74
51.04
1,055,100
May 7, 2026
54.45
55.20
53.31
53.86
53.13
494,700
May 6, 2026
57.63
57.78
55.27
55.69
54.93
583,900
May 5, 2026
56.14
57.09
55.24
57.06
56.29
344,500
May 4, 2026
56.90
57.71
56.28
56.60
55.83
453,800
May 1, 2026
58.05
58.49
55.78
56.80
56.03
1,131,700
Apr 30, 2026
59.72
60.32
57.72
58.20
57.41
635,500
Apr 29, 2026
59.35
59.99
59.05
59.58
58.77
658,600
Apr 28, 2026
59.37
59.55
58.10
59.09
58.29
864,500
Apr 27, 2026
59.86
60.94
58.31
58.66
57.86
1,273,600
Apr 24, 2026
59.47
59.82
58.02
59.03
58.23
806,800
Apr 23, 2026
59.11
60.14
57.68
59.39
58.58
1,603,700
Apr 22, 2026
57.34
57.60
56.51
57.38
56.60
602,300
Apr 21, 2026
56.61
57.62
56.41
57.48
56.70
745,700
Apr 20, 2026
55.23
57.14
54.65
56.60
55.83
649,700
Apr 17, 2026
56.17
56.74
54.21
55.45
54.70
908,900
Apr 16, 2026
56.40
58.12
56.40
57.16
56.38
663,300
Apr 15, 2026
61.07
61.59
56.25
56.66
55.89
1,405,700
Apr 14, 2026
62.51
63.00
60.77
61.35
60.52
793,100
Apr 13, 2026
63.85
64.21
62.78
63.48
62.62
824,000
Apr 10, 2026
64.53
65.24
63.82
64.11
63.24
306,400
Apr 9, 2026
65.12
66.23
64.05
64.67
63.79
1,090,700
Apr 8, 2026
61.23
65.75
61.16
65.10
64.22
1,215,600
Apr 7, 2026
64.50
66.12
64.22
64.48
63.61
547,100
Apr 6, 2026
61.74
64.39
60.79
63.35
62.49
1,201,100
Apr 2, 2026
61.40
62.22
60.50
62.00
61.16
1,356,500
Apr 1, 2026
59.12
59.90
58.45
58.76
57.96
1,058,500
Mar 31, 2026
62.10
62.11
60.01
60.29
59.47
1,238,200
Mar 30, 2026
61.33
63.72
61.15
63.20
62.34
732,200
Mar 27, 2026
60.84
62.42
60.74
62.08
61.24
735,900
Mar 26, 2026
58.92
60.37
58.51
60.35
59.53
614,600
Mar 25, 2026
57.63
58.36
56.68
58.27
57.48
642,100
Mar 24, 2026
0.338
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
59.74
59.74
58.00
58.67
57.87
377,500
Mar 23, 2026
60.68
60.68
58.60
59.36
58.22
613,900
Mar 20, 2026
59.62
62.00
59.57
61.50
60.32
378,900
Mar 19, 2026
58.55
59.72
58.55
59.53
58.39
435,400
Mar 18, 2026
56.66
57.73
56.24
57.68
56.57
302,900
Mar 17, 2026
57.25
57.58
56.66
56.77
55.68
94,300
Mar 16, 2026
57.15
57.40
56.11
57.29
56.19
192,100
Mar 13, 2026
56.89
58.09
56.61
57.92
56.81
404,500
Mar 12, 2026
55.95
57.34
55.77
57.33
56.23
594,000
Mar 11, 2026
56.29
56.29
54.34
55.56
54.49
951,900
Mar 10, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
56.36
56.89
55.74
56.79
55.70
367,400
Mar 9, 2026
58.10
59.38
56.45
56.90
55.81
5,063,770
Mar 6, 2026
56.90
57.50
56.30
57.20
56.10
5,702,010
Mar 5, 2026
56.40
56.70
55.40
55.90
54.83
9,965,920
Mar 4, 2026
57.00
57.45
55.40
55.80
54.73
7,773,130
Mar 3, 2026
57.50
58.80
57.20
57.80
56.69
9,592,920
Mar 2, 2026
58.00
58.35
56.00
56.30
55.22
8,477,060
Feb 27, 2026
56.30
56.90
55.70
56.40
55.32
5,041,100
Feb 26, 2026
54.70
56.10
54.40
55.50
54.44
6,429,550
Feb 25, 2026
55.00
55.00
53.90
54.30
53.26
4,939,440
Feb 24, 2026
56.80
57.00
55.10
55.40
54.34
5,931,450
Feb 23, 2026
55.70
57.50
55.70
56.80
55.71
6,826,160
Feb 20, 2026
55.70
55.90
54.70
55.00
53.94
5,980,790
Feb 19, 2026
55.70
56.10
54.60
55.10
54.04
5,603,830
Feb 18, 2026
55.20
55.34
54.30
55.05
53.99
4,970,880
Feb 17, 2026
55.00
56.50
54.80
55.20
54.14
6,742,180
Feb 13, 2026
54.80
55.20
53.40
54.40
53.36
5,098,280
Feb 12, 2026
52.60
54.70
51.90
54.40
53.36
6,399,690
Feb 11, 2026
52.90
54.00
51.91
52.85
51.84
5,715,420
Feb 10, 2026
54.20
54.30
53.00
53.30
52.28
7,063,390
Feb 9, 2026
55.30
55.70
53.70
54.30
53.26
6,414,180
Feb 6, 2026
56.60
57.00
54.60
55.10
54.04
6,210,360
Feb 5, 2026
57.10
58.40
56.40
57.10
56.00
9,757,880
Feb 4, 2026
54.00
56.70
53.50
55.80
54.73
8,548,580
Feb 3, 2026
53.50
54.90
52.95
53.80
52.77
7,113,310
Feb 2, 2026
53.90
54.70
53.10
53.80
52.77
6,191,400
Jan 30, 2026
53.60
53.75
51.50
52.80
51.79
7,644,620
Jan 29, 2026
52.00
54.78
51.70
54.60
53.55
8,251,360
Jan 28, 2026
52.70
52.90
51.89
52.70
51.69
4,486,630
Jan 27, 2026
52.00
52.80
52.00
52.80
51.79
4,308,100
Jan 26, 2026
51.10
52.40
51.10
52.20
51.20
3,081,300
Jan 23, 2026
50.80
51.20
50.23
50.70
49.73
5,552,440
Jan 22, 2026
52.40
52.68
50.60
50.60
49.63
7,145,400
Jan 21, 2026
54.10
54.30
51.90
52.80
51.79
9,361,290
Jan 20, 2026
53.10
54.60
52.95
54.40
53.36
7,613,340
Jan 16, 2026
51.90
52.40
51.00
52.20
51.20
6,188,100
Jan 15, 2026
51.70
52.10
51.10
52.00
51.00
6,157,640
Jan 14, 2026
51.50
52.49
51.35
51.90
50.90
6,588,660
Jan 13, 2026
50.70
51.40
50.40
51.00
50.02
6,140,370
Jan 12, 2026
51.70
52.00
50.10
50.80
49.83
5,525,560
Jan 9, 2026
52.20
53.00
50.70
51.10
50.12
7,970,260
Jan 8, 2026
53.20
53.70
52.14
52.30
51.30
6,980,850
Jan 7, 2026
52.20
52.80
51.90
52.80
51.79
7,960,440
Jan 6, 2026
51.20
53.10
50.90
52.50
51.49
7,439,870
Jan 5, 2026
51.00
51.40
49.80
50.55
49.58
5,639,140
Jan 2, 2026
49.90
52.40
49.81
52.20
51.20
6,660,600
Dec 31, 2025
50.10
50.80
50.01
50.70
49.73
4,432,280
Dec 30, 2025
49.50
50.30
49.24
50.30
49.34
5,786,920
Dec 29, 2025
48.80
49.70
48.60
49.70
48.75
5,840,690
Dec 26, 2025
47.10
48.20
46.70
48.00
47.08
3,005,980
Dec 24, 2025
46.70
47.90
46.50
47.00
46.10
1,949,950
Dec 23, 2025
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
46.60
47.30
46.40
47.00
46.10
4,761,560
Dec 22, 2025
47.10
47.60
46.20
47.10
45.72
6,029,420
Dec 19, 2025
47.30
48.56
47.02
47.90
46.49
6,140,460
Dec 18, 2025
48.20
48.80
46.90
47.60
46.20
8,684,220
Dec 17, 2025
47.40
49.50
46.70
49.50
48.05
9,238,720
Dec 16, 2025
48.90
49.65
47.00
47.10
45.72
7,763,960
Dec 15, 2025
49.40
49.45
47.94
48.60
47.17
9,743,890
Dec 12, 2025
51.70
52.50
50.00
50.50
49.02
8,982,400
Dec 11, 2025
51.60
52.60
51.60
51.80
50.28
5,233,210
Dec 10, 2025
52.00
52.20
50.60
51.20
49.70
6,584,140
Dec 9, 2025
53.00
53.15
51.10
52.10
50.57
5,702,850
Dec 8, 2025
51.80
53.20
51.50
52.60
51.05
4,525,940
Dec 5, 2025
51.15
51.30
50.50
50.90
49.40
4,897,340
Dec 4, 2025
51.50
52.00
50.90
51.00
49.50
6,728,240
Dec 3, 2025
53.70
53.80
51.70
51.80
50.28
7,533,100
Dec 2, 2025
53.90
55.00
53.10
54.10
52.51
5,620,270
Dec 1, 2025
54.50
54.60
53.50
53.90
52.32
4,862,880
Nov 28, 2025
54.30
54.40
53.50
53.90
52.32
2,188,410
Nov 26, 2025
54.65
55.60
54.30
54.30
52.70
4,061,930
Nov 25, 2025
55.90
57.06
55.10
55.20
53.58
5,432,670
Nov 24, 2025
57.90
57.95
54.85
55.50
53.87
7,997,260
Nov 21, 2025
57.80
60.60
57.80
59.50
57.75
8,411,580
Nov 20, 2025
56.00
58.90
54.00
58.90
57.17
12,671,280
Nov 19, 2025
57.20
58.40
56.44
57.50
55.81
5,733,010
Nov 18, 2025
57.30
59.00
56.90
58.00
56.30
8,423,870
Nov 17, 2025
58.30
58.30
54.73
56.90
55.23
6,544,180
Nov 14, 2025
60.20
60.60
56.40
57.60
55.91
6,850,540
Nov 13, 2025
55.20
58.50
55.00
57.90
56.20
7,547,540
Nov 12, 2025
52.80
54.70
52.80
54.20
52.61
4,015,920
Nov 11, 2025
53.00
54.00
52.75
53.20
51.64
3,359,110
Nov 10, 2025
53.10
53.90
51.80
52.40
50.86
5,571,640
Nov 7, 2025
53.40
55.30
53.40
54.50
52.90
6,528,230
Nov 6, 2025
50.70
53.65
50.10
52.40
50.86
6,751,060
Nov 5, 2025
51.90
53.20
50.15
50.70
49.21
4,522,490
Nov 4, 2025
51.70
52.83
51.00
52.80
51.25
3,989,700
Nov 3, 2025
51.60
51.80
49.53
50.20
48.72
4,405,230
