Get the Stockscreener App
5.44
2.93%
0.155
Pre-market:
5.45
0.010
+0.18%
Direxion Daily Tsla Bear 1 X Shares Stock (TSLS) Price History
The historical daily chart and data for Direxion Daily Tsla Bear 1 X Shares stock (TSLS), show that the latest closing stock price as of February 12, 2026, is $5.44.
- Direxion Daily Tsla Bear 1 X Shares all-time high stock price is $34.92, occurred on April 27, 2023.
- The lowest Direxion Daily Tsla Bear 1 X Shares stock price recorded was $4.62 on December 22, 2025. Since then, Direxion Daily Tsla Bear 1 X Shares's stock price has risen over 17.75% to $5.44 now.
- The 52-week high stock price for TSLS is $13.88, representing a 155.13% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for TSLS is $4.62, indicating a -15.07% decrease from the current share price, occurred on December 22, 2025.
The table below shows more information about TSLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $5.47 | $5.19 | $0.28 | 63,996,306.0 | +2.93% |
| Feb 11, 2026 | $5.40 | $5.19 | $0.2085 | 57,107,753.0 | -0.84% |
| Feb 10, 2026 | $5.43 | $5.30 | $0.13 | 69,583,553.0 | -1.84% |
| Feb 09, 2026 | $5.57 | $5.37 | $0.20 | 64,031,503.0 | -1.45% |
| Feb 06, 2026 | $5.70 | $5.46 | $0.24 | 62,064,240.0 | -3.50% |
| Feb 05, 2026 | $5.84 | $5.64 | $0.20 | 97,371,788.0 | +2.33% |
| Feb 04, 2026 | $5.67 | $5.35 | $0.32 | 85,450,200.0 | +3.72% |
| Feb 03, 2026 | $5.49 | $5.29 | $0.195 | 71,128,925.0 | +0.00% |
| Feb 02, 2026 | $5.47 | $5.31 | $0.16 | 61,857,561.0 | +1.89% |
| Jan 30, 2026 | $5.38 | $5.15 | $0.225 | 76,434,786.0 | -3.30% |
| Jan 29, 2026 | $5.48 | $5.17 | $0.3081 | 82,254,304.0 | +3.61% |
| Jan 28, 2026 | $5.29 | $5.19 | $0.101 | 44,657,741.0 | -0.19% |
| Jan 27, 2026 | $5.28 | $5.20 | $0.08 | 43,068,358.0 | +1.15% |
| Jan 26, 2026 | $5.24 | $5.11 | $0.13 | 30,796,705.0 | +2.96% |
| Jan 23, 2026 | $5.12 | $5.02 | $0.0975 | 55,503,762.0 | +0.20% |
| Jan 22, 2026 | $5.27 | $5.06 | $0.2076 | 71,436,915.0 | -4.17% |
| Jan 21, 2026 | $5.43 | $5.19 | $0.24 | 93,608,655.0 | -2.94% |
| Jan 20, 2026 | $5.46 | $5.29 | $0.165 | 76,059,843.0 | +4.21% |
| Jan 16, 2026 | $5.24 | $5.10 | $0.14 | 61,873,128.0 | +0.38% |
| Jan 15, 2026 | $5.21 | $5.11 | $0.10 | 61,549,033.0 | +0.19% |
| Jan 14, 2026 | $5.25 | $5.13 | $0.1144 | 65,829,564.0 | +1.76% |
Direxion Daily Tsla Bear 1 X Shares Stock (TSLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Tsla Bear 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Tsla Bear 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Tsla Bear 1 X Shares Stock (TSLS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $5.84 | $5.19 | $0.65 | 696,588,135.0 | +3.03% |
| Jan, 2026 | $5.48 | $4.98 | $0.4981 | 1,303,569,095.0 | +4.14% |
Direxion Daily Tsla Bear 1 X Shares Stock (TSLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.50 | $4.62 | $0.8799 | 1,294,023,982.0 | -6.68% |
| Nov, 2025 | $6.06 | $4.95 | $1.11 | 1,147,943,395.0 | +4.66% |
| Oct, 2025 | $5.76 | $5.04 | $0.7149 | 890,870,578.0 | -4.28% |
| Sep, 2025 | $7.49 | $5.30 | $2.19 | 610,867,133.0 | -26.40% |
| Aug, 2025 | $8.20 | $6.86 | $1.34 | 572,339,218.0 | -7.82% |
| Jul, 2025 | $8.53 | $7.29 | $1.24 | 599,826,930.0 | +1.15% |
| Jun, 2025 | $9.18 | $6.98 | $2.20 | 526,716,731.0 | +4.53% |
| May, 2025 | $9.71 | $7.05 | $2.66 | 283,487,341.0 | -19.61% |
| Apr, 2025 | $13.17 | $8.93 | $4.24 | 261,089,654.0 | -16.62% |
| Mar, 2025 | $13.88 | $9.89 | $3.99 | 250,297,718.0 | +5.37% |
| Feb, 2025 | $11.40 | $8.07 | $3.33 | 207,398,582.0 | +34.94% |
| Jan, 2025 | $8.66 | $7.23 | $1.43 | 224,757,955.0 | -2.24% |
Direxion Daily Tsla Bear 1 X Shares Stock (TSLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.69 | $6.82 | $2.87 | 210,611,347.0 | -20.53% |
| Nov, 2024 | $14.84 | $9.34 | $5.50 | 145,719,503.0 | -31.06% |
| Oct, 2024 | $17.58 | $12.99 | $4.59 | 53,065,438.0 | -1.39% |
| Sep, 2024 | $18.47 | $14.22 | $4.25 | 38,786,199.0 | -20.40% |
| Aug, 2024 | $21.29 | $17.06 | $4.23 | 54,870,956.0 | +6.16% |
| Jul, 2024 | $20.70 | $15.08 | $5.62 | 95,759,070.0 | -18.93% |
| Jun, 2024 | $25.14 | $20.46 | $4.68 | 16,586,816.0 | -11.16% |
| May, 2024 | $25.27 | $22.57 | $2.70 | 22,378,787.0 | +2.11% |
| Apr, 2024 | $31.83 | $21.21 | $10.62 | 38,906,842.0 | -9.03% |
| Mar, 2024 | $28.22 | $22.38 | $5.84 | 30,807,384.0 | +12.40% |
| Feb, 2024 | $26.18 | $22.22 | $3.96 | 18,270,352.0 | -7.66% |
| Jan, 2024 | $25.48 | $18.61 | $6.87 | 26,146,060.0 | +30.46% |
1.07%
Cap:
|
Volume (24h):