NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily TSLA Bull 2X Shares (TSLL)
9.15
-1.23
(-11.85%)
At close: September 4 at 4:00:00 PM EDT
9.12
-0.03
(-0.33%)
After hours: September 4 at 7:59:59 PM EDT
Trade TSLL 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
Sep 4, 2026
9.59
9.73
9.00
9.15
9.15
135,551,800
Sep 3, 2026
9.83
10.79
9.82
10.38
10.38
152,804,900
Sep 2, 2026
9.57
9.58
9.00
9.37
9.37
88,364,200
Sep 1, 2026
9.60
9.69
9.16
9.33
9.33
92,843,300
Aug 31, 2026
8.90
10.02
8.90
9.97
9.97
113,737,800
Aug 28, 2026
9.43
9.52
8.80
8.98
8.98
75,277,100
Aug 27, 2026
8.88
9.36
8.83
9.31
9.31
79,934,900
Aug 26, 2026
8.83
9.18
8.69
8.87
8.87
102,583,000
Aug 25, 2026
9.06
9.44
9.04
9.09
9.09
84,800,100
Aug 24, 2026
9.71
9.80
8.99
9.04
9.04
89,385,600
Aug 21, 2026
9.12
9.97
8.96
9.77
9.77
135,077,000
Aug 20, 2026
8.94
9.00
8.55
8.88
8.88
118,020,700
Aug 19, 2026
8.58
9.22
8.42
9.19
9.19
114,490,300
Aug 18, 2026
8.30
8.67
8.19
8.48
8.48
123,508,600
Aug 17, 2026
8.68
8.91
8.51
8.61
8.61
119,441,900
Aug 14, 2026
8.77
9.22
8.41
8.76
8.76
138,118,400
Aug 13, 2026
8.02
8.73
7.93
8.64
8.64
119,142,600
Aug 12, 2026
8.43
8.44
7.85
8.05
8.05
105,896,600
Aug 11, 2026
8.32
8.48
8.15
8.31
8.31
90,464,500
Aug 10, 2026
8.02
8.28
7.99
8.21
8.21
78,632,800
Aug 7, 2026
7.80
8.36
7.76
8.11
8.11
92,977,900
Aug 6, 2026
7.55
7.85
7.48
7.68
7.68
86,061,100
Aug 5, 2026
7.89
8.06
7.72
7.77
7.77
91,353,500
Aug 4, 2026
7.91
8.18
7.75
8.07
8.07
105,401,000
Aug 3, 2026
7.30
7.94
7.27
7.81
7.81
97,800,500
Jul 31, 2026
7.24
7.52
6.88
7.31
7.31
85,771,300
Jul 30, 2026
6.93
7.30
6.87
7.21
7.21
87,749,400
Jul 29, 2026
7.15
7.24
6.70
6.74
6.74
84,861,000
Jul 28, 2026
7.09
7.34
6.85
7.15
7.15
86,049,600
Jul 27, 2026
7.43
7.62
7.02
7.24
7.24
93,374,100
Jul 24, 2026
7.81
7.91
7.12
7.42
7.42
118,136,300
Jul 23, 2026
9.02
9.07
7.54
7.76
7.76
215,822,000
Jul 22, 2026
11.04
11.32
10.89
10.96
10.96
48,598,600
Jul 21, 2026
10.80
11.54
10.73
11.23
11.23
45,412,200
Jul 20, 2026
11.69
11.72
10.70
10.72
10.72
49,569,100
Jul 17, 2026
11.44
11.68
11.16
11.39
11.39
40,042,700
Jul 16, 2026
12.11
12.28
11.66
12.02
12.02
43,224,100
Jul 15, 2026
12.55
12.99
12.00
12.22
12.22
51,763,600
Jul 14, 2026
12.53
12.73
12.26
12.35
12.35
35,885,900
Jul 13, 2026
12.90
12.95
12.05
12.27
12.27
47,669,200
Jul 10, 2026
13.28
13.45
12.79
13.09
13.09
43,843,100
Jul 9, 2026
12.26
13.12
12.07
13.02
13.02
50,204,400
Jul 8, 2026
12.61
12.62
12.04
12.26
12.26
47,725,700
Jul 7, 2026
13.75
13.94
12.76
12.84
12.84
46,071,800
Jul 6, 2026
12.57
13.97
12.14
13.95
13.95
56,021,200
Jul 2, 2026
14.69
14.97
12.05
12.30
12.30
97,757,600
Jul 1, 2026
14.24
15.00
14.02
14.50
14.50
60,876,800
Jun 30, 2026
13.22
14.45
13.22
14.16
14.16
66,070,800
Jun 29, 2026
11.77
13.70
11.63
13.64
13.64
81,305,300
Jun 26, 2026
11.08
12.14
10.97
11.62
11.62
57,584,600
Jun 25, 2026
11.41
11.63
11.14
11.38
11.38
43,045,500
Jun 24, 2026
11.69
11.97
11.26
11.42
11.42
37,473,800
Jun 23, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
12.52
12.52
11.63
11.82
11.82
60,668,900
Jun 22, 2026
12.78
14.09
12.75
13.47
13.37
56,972,700
Jun 18, 2026
13.00
13.29
12.14
13.16
13.06
65,797,800
Jun 17, 2026
13.25
13.51
12.74
12.92
12.82
51,811,800
Jun 16, 2026
13.42
13.99
13.19
13.45
13.35
55,306,400
Jun 15, 2026
13.97
14.17
13.64
13.89
13.78
63,392,800
Jun 12, 2026
13.14
13.61
12.30
13.59
13.48
94,297,400
Jun 11, 2026
12.45
13.30
11.97
13.12
13.02
65,871,500
Jun 10, 2026
12.69
13.05
11.95
12.04
11.95
51,750,100
Jun 9, 2026
13.99
14.50
12.20
13.02
12.92
78,130,100
Jun 8, 2026
13.04
14.11
12.95
13.86
13.75
55,416,400
Jun 5, 2026
14.77
15.06
12.53
12.72
12.62
80,385,700
Jun 4, 2026
14.73
15.18
14.54
14.64
14.53
46,214,900
Jun 3, 2026
14.66
15.70
14.47
15.01
14.89
66,811,200
Jun 2, 2026
14.64
15.04
14.31
15.01
14.89
61,516,200
Jun 1, 2026
15.32
15.48
14.45
14.47
14.36
70,391,500
May 29, 2026
16.24
16.32
15.38
15.92
15.80
67,765,600
May 28, 2026
16.09
16.55
15.99
16.40
16.27
54,681,200
May 27, 2026
16.48
16.67
15.94
16.28
16.15
78,487,300
May 26, 2026
15.55
15.91
15.27
15.79
15.67
72,036,800
May 22, 2026
15.02
15.65
14.88
15.26
15.14
81,630,400
May 21, 2026
15.01
15.35
14.36
14.72
14.61
75,249,300
May 20, 2026
14.02
14.69
13.94
14.67
14.56
69,631,300
May 19, 2026
13.71
13.89
13.06
13.79
13.68
74,803,300
May 18, 2026
14.87
14.98
13.86
14.20
14.09
90,759,600
May 15, 2026
15.96
16.00
15.04
15.06
14.94
81,372,400
May 14, 2026
16.92
17.32
16.51
16.65
16.52
82,264,000
May 13, 2026
16.20
17.42
15.71
16.84
16.71
130,349,100
May 12, 2026
16.56
17.04
15.11
15.96
15.84
111,501,500
May 11, 2026
15.17
17.13
14.77
16.83
16.70
155,128,200
May 8, 2026
14.80
15.82
14.79
15.62
15.50
119,990,100
May 7, 2026
14.19
14.75
13.82
14.47
14.36
123,792,300
May 6, 2026
12.75
13.78
12.61
13.58
13.47
90,779,200
May 5, 2026
13.36
13.82
12.94
12.96
12.86
83,206,700
May 4, 2026
13.02
13.33
12.67
13.18
13.08
74,350,700
May 1, 2026
12.53
13.53
12.34
13.07
12.97
94,358,600
Apr 30, 2026
11.92
12.68
11.63
12.47
12.37
72,010,400
Apr 29, 2026
12.10
12.16
11.75
11.93
11.84
56,690,800
Apr 28, 2026
12.05
12.55
11.92
12.14
12.05
72,216,400
Apr 27, 2026
11.89
12.45
11.37
12.32
12.22
86,626,000
Apr 24, 2026
12.00
12.58
11.82
12.17
12.08
107,120,700
Apr 23, 2026
12.13
12.78
11.66
12.02
11.93
136,660,200
Apr 22, 2026
12.94
13.30
12.80
12.93
12.83
87,301,600
Apr 21, 2026
13.32
13.39
12.79
12.87
12.77
73,918,900
Apr 20, 2026
13.97
14.26
13.00
13.29
13.19
104,686,400
Apr 17, 2026
13.54
14.43
13.25
13.90
13.79
157,281,500
Apr 16, 2026
13.41
13.43
12.60
13.07
12.97
110,902,700
Apr 15, 2026
11.70
13.45
11.42
13.30
13.20
167,149,800
Apr 14, 2026
11.14
11.74
10.97
11.54
11.45
95,206,500
Apr 13, 2026
10.68
11.05
10.58
10.81
10.73
93,629,800
Apr 10, 2026
10.45
10.69
10.23
10.61
10.53
90,843,400
Apr 9, 2026
10.27
10.62
9.92
10.45
10.37
108,825,900
Apr 8, 2026
11.53
11.57
10.07
10.29
10.21
140,364,800
Apr 7, 2026
10.47
10.57
9.91
10.49
10.41
134,418,700
Apr 6, 2026
11.50
11.81
10.49
10.87
10.79
129,008,700
Apr 2, 2026
11.61
12.02
11.27
11.37
11.28
136,620,600
Apr 1, 2026
12.61
12.89
12.30
12.77
12.67
90,149,300
Mar 31, 2026
11.52
12.25
11.52
12.15
12.06
87,366,300
Mar 30, 2026
11.81
11.90
10.92
11.13
11.04
66,542,400
Mar 27, 2026
12.07
12.07
11.40
11.56
11.47
73,484,400
Mar 26, 2026
12.89
13.08
12.22
12.25
12.15
65,091,900
Mar 25, 2026
13.47
13.89
13.13
13.18
13.08
61,864,000
Mar 24, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
12.56
13.30
12.53
13.00
12.90
64,100,300
Mar 23, 2026
12.44
13.25
12.44
12.95
12.75
112,598,200
Mar 20, 2026
12.90
12.91
11.87
12.12
11.93
83,447,000
Mar 19, 2026
13.44
13.44
12.85
12.97
12.77
90,803,200
Mar 18, 2026
14.30
14.59
13.82
13.86
13.65
47,981,600
Mar 17, 2026
14.06
14.38
13.88
14.32
14.10
52,679,400
Mar 16, 2026
14.10
14.63
13.98
14.07
13.85
58,777,500
Mar 13, 2026
14.33
14.40
13.68
13.77
13.56
57,747,900
Mar 12, 2026
14.78
14.89
14.03
14.06
13.84
57,734,400
Mar 11, 2026
14.59
15.60
14.59
14.99
14.76
66,608,700
Mar 10, 2026
14.59
14.90
14.30
14.38
14.16
60,411,500
Mar 9, 2026
13.72
14.55
13.11
14.35
14.13
82,380,700
Mar 6, 2026
14.31
14.62
14.03
14.21
13.99
62,569,400
Mar 5, 2026
14.58
15.10
14.43
14.86
14.63
54,671,900
Mar 4, 2026
14.32
15.07
14.10
14.91
14.68
63,665,400
Mar 3, 2026
14.14
14.24
13.44
13.96
13.75
73,409,300
Mar 2, 2026
13.81
14.84
13.65
14.74
14.51
58,729,600
Feb 27, 2026
14.74
15.04
14.38
14.70
14.47
55,218,200
Feb 26, 2026
15.62
15.79
14.80
15.17
14.94
53,621,700
Feb 25, 2026
15.46
16.05
15.46
15.84
15.60
40,982,600
Feb 24, 2026
14.55
15.35
14.40
15.25
15.02
56,293,300
Feb 23, 2026
15.11
15.15
14.13
14.53
14.31
69,679,400
Feb 20, 2026
15.19
15.68
15.00
15.44
15.20
59,097,100
Feb 19, 2026
15.14
15.73
14.91
15.46
15.22
56,695,200
Feb 18, 2026
15.43
15.87
15.32
15.43
15.19
51,499,000
Feb 17, 2026
15.54
15.64
14.64
15.41
15.17
75,843,700
Feb 13, 2026
15.69
16.43
15.43
15.93
15.68
80,764,500
Feb 12, 2026
16.96
17.42
15.68
15.89
15.65
82,074,300
Feb 11, 2026
16.78
17.43
16.16
16.80
16.54
71,458,500
Feb 10, 2026
16.04
16.72
15.95
16.56
16.31
62,045,700
Feb 9, 2026
15.43
16.27
15.22
15.97
15.72
60,953,300
Feb 6, 2026
14.77
15.76
14.54
15.50
15.26
86,131,100
Feb 5, 2026
14.50
14.88
13.80
14.50
14.28
89,741,000
Feb 4, 2026
16.30
16.57
14.65
15.17
14.94
98,437,200
Feb 3, 2026
16.61
16.94
15.78
16.40
16.15
79,622,300
Feb 2, 2026
16.37
16.85
15.84
16.42
16.17
75,088,600
Jan 30, 2026
16.75
17.84
16.52
17.11
16.85
104,393,900
Jan 29, 2026
17.75
17.95
15.91
16.06
15.81
119,428,000
Jan 28, 2026
17.30
17.80
17.16
17.24
16.97
75,411,300
Jan 27, 2026
17.75
17.75
17.20
17.22
16.96
41,155,000
Jan 26, 2026
18.38
18.39
17.50
17.58
17.31
50,779,200
Jan 23, 2026
18.60
19.01
18.32
18.72
18.43
66,828,700
Jan 22, 2026
17.64
18.78
17.43
18.77
18.48
86,069,900
Jan 21, 2026
16.59
17.86
16.43
17.33
17.06
85,483,700
Jan 20, 2026
17.23
17.33
16.26
16.41
16.16
76,853,600
Jan 16, 2026
18.06
18.68
17.72
17.91
17.63
54,800,400
Jan 15, 2026
18.23
18.56
17.93
17.98
17.70
60,231,800
Jan 14, 2026
18.38
18.46
17.66
18.07
17.79
73,761,500
Jan 13, 2026
19.01
19.13
18.47
18.74
18.45
58,057,900
Jan 12, 2026
18.25
19.34
17.98
18.89
18.60
64,006,100
Jan 9, 2026
17.84
18.90
17.38
18.57
18.28
70,363,700
Jan 8, 2026
17.22
17.93
16.92
17.85
17.58
64,205,000
Jan 7, 2026
17.87
18.06
17.50
17.51
17.24
59,092,000
Jan 6, 2026
18.77
18.92
17.29
17.65
17.38
121,409,300
Jan 5, 2026
18.91
19.70
18.64
19.22
18.92
80,713,000
Jan 2, 2026
19.79
19.83
17.88
18.12
17.84
112,486,800
Dec 31, 2025
19.66
19.70
19.08
19.11
18.82
49,611,300
Dec 30, 2025
20.11
20.29
19.50
19.53
19.23
66,269,600
Dec 29, 2025
20.83
20.87
19.97
19.99
19.68
76,073,600
Dec 26, 2025
22.32
22.67
21.28
21.39
21.06
68,008,800
Dec 24, 2025
22.65
22.87
21.57
22.35
22.01
49,860,200
Dec 23, 2025
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
22.75
22.99
22.14
22.40
22.06
62,283,800
Dec 22, 2025
22.93
23.74
22.50
22.83
22.37
92,271,400
Dec 19, 2025
22.78
22.98
21.54
22.11
21.66
72,788,200
Dec 18, 2025
21.89
23.00
21.43
22.34
21.89
90,501,000
Dec 17, 2025
22.88
23.54
20.81
20.91
20.49
124,098,100
Dec 16, 2025
21.43
23.18
20.86
23.03
22.56
111,483,800
Dec 15, 2025
21.20
22.28
21.04
21.71
21.27
130,674,300
Dec 12, 2025
19.34
20.63
18.79
20.28
19.87
104,712,900
Dec 11, 2025
19.44
19.47
18.70
19.25
18.86
54,255,500
Dec 10, 2025
0.579
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
19.20
20.15
18.98
19.66
19.26
61,732,800
Dec 9, 2025
19.04
20.33
18.88
19.68
18.71
62,746,300
Dec 8, 2025
19.93
20.14
18.83
19.23
18.29
76,606,200
Dec 5, 2025
20.44
20.97
20.32
20.61
19.60
53,240,600
Dec 4, 2025
20.19
20.61
19.79
20.57
19.56
69,119,900
Dec 3, 2025
18.67
20.00
18.58
19.92
18.94
96,005,400
Dec 2, 2025
18.58
19.07
17.81
18.41
17.51
71,937,900
Dec 1, 2025
18.09
18.80
18.08
18.49
17.58
65,637,600
Nov 28, 2025
18.22
18.75
18.19
18.52
17.61
47,379,500
Nov 26, 2025
18.02
18.26
17.43
18.23
17.34
91,684,300
Nov 25, 2025
17.23
17.74
16.52
17.64
16.77
89,433,900
Nov 24, 2025
16.28
17.82
16.20
17.49
16.63
119,150,800
Nov 21, 2025
16.32
16.35
14.85
15.43
14.67
148,480,400
Nov 20, 2025
17.37
18.53
15.74
15.77
15.00
180,974,300
Nov 19, 2025
16.69
17.14
16.07
16.51
15.70
104,167,200
Nov 18, 2025
16.63
16.93
15.67
16.29
15.49
115,744,500
Nov 17, 2025
16.10
18.16
16.10
16.92
16.09
139,046,200
Nov 14, 2025
15.09
17.19
14.81
16.58
15.77
178,500,000
Nov 13, 2025
18.24
18.36
15.92
16.38
15.58
176,793,000
Nov 12, 2025
19.95
19.96
18.55
18.91
17.98
86,617,100
Nov 11, 2025
19.70
19.98
19.07
19.69
18.72
76,612,000
Nov 10, 2025
19.76
20.62
19.20
20.23
19.24
97,261,700
Nov 7, 2025
19.64
19.65
18.18
18.87
17.94
145,856,900
Nov 6, 2025
21.92
22.43
19.38
20.41
19.41
170,803,900
Nov 5, 2025
21.02
22.31
20.00
21.92
20.85
110,185,200
Nov 4, 2025
21.28
21.86
20.30
20.34
19.34
123,444,000
Nov 3, 2025
21.49
23.18
21.29
22.64
21.53
123,843,900
Oct 31, 2025
20.67
21.65
20.38
21.54
20.48
117,492,300
Oct 30, 2025
21.10
21.49
20.02
20.06
19.08
116,802,300
Oct 29, 2025
22.22
22.51
21.26
22.09
21.01
116,149,600
Oct 28, 2025
21.49
22.64
21.20
22.02
20.94
140,984,600
Oct 27, 2025
20.14
21.97
20.03
21.25
20.21
167,965,100
Oct 24, 2025
20.82
21.26
19.30
19.59
18.63
127,312,600
Oct 23, 2025
18.40
21.06
17.91
21.01
19.98
185,446,500
Oct 22, 2025
20.53
20.73
19.21
20.10
19.11
122,190,100
Oct 21, 2025
20.74
21.08
20.41
20.46
19.46
69,578,000
Oct 20, 2025
20.61
21.14
20.30
20.91
19.88
88,612,900
Oct 17, 2025
18.96
20.37
18.78
20.17
19.18
132,612,800
Oct 16, 2025
19.81
20.22
18.58
19.24
18.30
115,431,300
Oct 15, 2025
19.83
20.33
19.05
19.84
18.87
101,087,000
Oct 14, 2025
19.09
19.77
18.29
19.30
18.35
112,071,100
Oct 13, 2025
18.86
20.01
18.53
19.89
18.91
106,128,000
Oct 10, 2025
20.12
20.72
17.80
17.96
17.08
211,717,900
Oct 9, 2025
19.68
20.09
19.16
20.01
19.03
102,666,500
Oct 8, 2025
20.23
20.57
19.09
20.31
19.31
123,330,800
Oct 7, 2025
21.25
21.70
19.76
19.83
18.86
172,015,600
Oct 6, 2025
20.63
21.78
20.25
21.75
20.68
145,389,900
Oct 3, 2025
20.87
21.19
18.40
19.63
18.67
197,646,600
Oct 2, 2025
23.61
23.62
20.20
20.22
19.23
238,644,100
Oct 1, 2025
21.03
22.77
20.75
22.50
21.40
125,507,200
Sep 30, 2025
20.83
21.15
20.03
21.11
20.07
104,288,200
Sep 29, 2025
21.10
21.70
20.64
20.98
19.95
120,008,100
Sep 26, 2025
19.64
20.72
18.99
20.71
19.69
138,504,400
Sep 25, 2025
20.32
20.33
18.80
19.19
18.25
156,797,200
Sep 24, 2025
19.86
21.17
19.79
21.03
20.00
128,413,500
Sep 23, 2025
0.089
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2025
20.83
20.93
19.30
19.50
18.54
124,061,000
Sep 22, 2025
20.09
21.37
19.92
20.35
19.27
155,988,700
Sep 19, 2025
19.26
19.94
19.24
19.63
18.59
110,268,600
Sep 18, 2025
19.93
20.23
18.78
18.79
17.79
165,189,100
Sep 17, 2025
18.73
19.86
18.18
19.64
18.60
195,977,900
Sep 16, 2025
18.63
19.40
18.38
19.25
18.23
163,431,700
Sep 15, 2025
19.38
19.58
17.58
18.21
17.24
328,268,500
Sep 12, 2025
15.02
17.08
14.98
17.03
16.12
276,888,900
Sep 11, 2025
13.46
14.85
13.25
14.83
14.04
174,602,300
Sep 10, 2025
13.49
13.91
13.14
13.26
12.55
122,529,200
Sep 9, 2025
13.32
13.49
12.97
13.20
12.50
81,849,000
Sep 8, 2025
13.81
14.09
13.05
13.16
12.46
107,063,800
Sep 5, 2025
13.29
13.88
13.05
13.51
12.79
194,801,400
