Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,193.98 +6.31 (+0.12%) Dow
39,167.24 +110.85 (+0.28%) Nasdaq
16,290.89 -11.87 (-0.07%) Bitcoin USD
61,328.82 -908.40 (-1.46%) CMC Crypto 200
1,319.30 +19.21 (+1.48%)
Direxion Daily TSLA Bear 1X Shares (TSLS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 24.23 | 24.49 | 24.18 | 24.28 | 24.28 | 270,187 |
| 08 May 2024 | 24.68 | 24.88 | 24.10 | 24.27 | 24.27 | 1,298,300 |
| 07 May 2024 | 23.29 | 23.90 | 23.19 | 23.87 | 23.87 | 1,078,600 |
| 06 May 2024 | 23.11 | 23.32 | 22.64 | 22.98 | 22.98 | 1,110,200 |
| 03 May 2024 | 23.32 | 23.81 | 23.00 | 23.45 | 23.45 | 944,300 |
| 02 May 2024 | 23.21 | 24.11 | 23.00 | 23.60 | 23.60 | 858,300 |
| 01 May 2024 | 23.31 | 23.69 | 22.84 | 23.57 | 23.57 | 1,782,000 |
| 30 Apr 2024 | 22.75 | 23.20 | 22.31 | 23.17 | 23.17 | 1,644,200 |
| 29 Apr 2024 | 22.82 | 23.40 | 21.21 | 21.92 | 21.92 | 4,489,400 |
| 26 Apr 2024 | 25.76 | 26.18 | 25.32 | 25.89 | 25.89 | 1,524,200 |
| 25 Apr 2024 | 27.46 | 27.56 | 25.48 | 25.58 | 25.58 | 1,837,100 |
| 24 Apr 2024 | 26.76 | 27.89 | 25.70 | 26.91 | 26.91 | 3,651,200 |
| 23 Apr 2024 | 30.93 | 31.38 | 30.05 | 30.59 | 30.59 | 2,304,900 |
| 22 Apr 2024 | 31.47 | 31.83 | 30.69 | 31.16 | 31.16 | 1,609,800 |
| 19 Apr 2024 | 29.77 | 30.30 | 29.40 | 30.15 | 30.15 | 1,132,500 |
| 18 Apr 2024 | 29.30 | 29.78 | 29.14 | 29.57 | 29.57 | 1,457,700 |
| 17 Apr 2024 | 28.14 | 28.83 | 28.00 | 28.52 | 28.52 | 1,099,700 |
| 16 Apr 2024 | 28.32 | 28.80 | 28.06 | 28.25 | 28.25 | 1,458,500 |
| 15 Apr 2024 | 26.16 | 27.50 | 26.09 | 27.50 | 27.50 | 1,576,200 |
| 12 Apr 2024 | 25.83 | 26.12 | 25.64 | 26.04 | 26.04 | 718,300 |
| 11 Apr 2024 | 25.82 | 26.41 | 25.31 | 25.49 | 25.49 | 1,143,500 |
| 10 Apr 2024 | 25.75 | 26.16 | 25.48 | 25.92 | 25.92 | 1,176,000 |
| 09 Apr 2024 | 25.78 | 25.90 | 24.84 | 25.17 | 25.17 | 1,112,600 |
| 08 Apr 2024 | 26.36 | 26.59 | 25.51 | 25.77 | 25.77 | 1,328,400 |
| 05 Apr 2024 | 26.46 | 27.75 | 26.18 | 27.08 | 27.08 | 3,177,100 |
| 04 Apr 2024 | 26.28 | 26.62 | 25.17 | 26.13 | 26.13 | 2,634,800 |
| 03 Apr 2024 | 27.22 | 27.36 | 26.48 | 26.55 | 26.55 | 1,345,900 |
| 02 Apr 2024 | 27.10 | 27.28 | 26.67 | 26.83 | 26.83 | 1,751,100 |
| 01 Apr 2024 | 25.42 | 26.28 | 25.35 | 25.58 | 25.58 | 1,347,100 |
| 28 Mar 2024 | 25.25 | 25.53 | 24.96 | 25.47 | 25.47 | 1,005,700 |
| 27 Mar 2024 | 24.67 | 25.44 | 24.62 | 24.90 | 24.90 | 1,236,700 |
| 26 Mar 2024 | 25.03 | 25.21 | 24.19 | 25.17 | 25.17 | 1,994,900 |
| 25 Mar 2024 | 26.49 | 26.49 | 25.54 | 25.93 | 25.93 | 1,134,900 |
| 22 Mar 2024 | 26.82 | 26.88 | 26.16 | 26.22 | 26.22 | 1,398,200 |
| 21 Mar 2024 | 25.37 | 26.04 | 25.12 | 25.91 | 25.91 | 884,300 |
| 20 Mar 2024 | 25.89 | 26.21 | 25.38 | 25.46 | 25.46 | 1,376,500 |
| 19 Mar 2024 | 26.00 | 26.71 | 25.92 | 26.13 | 26.13 | 1,217,600 |
| 19 Mar 2024 | 0.24 Dividend | |||||
| 18 Mar 2024 | 26.63 | 27.33 | 25.87 | 25.99 | 25.75 | 3,082,600 |
| 15 Mar 2024 | 27.81 | 28.19 | 27.47 | 27.72 | 27.46 | 997,600 |
| 14 Mar 2024 | 27.10 | 28.22 | 26.54 | 27.92 | 27.66 | 2,224,600 |
| 13 Mar 2024 | 26.27 | 26.83 | 25.84 | 26.77 | 26.52 | 2,579,800 |
| 12 Mar 2024 | 25.58 | 26.36 | 25.36 | 25.62 | 25.38 | 1,248,400 |
| 11 Mar 2024 | 25.93 | 26.01 | 24.84 | 25.58 | 25.34 | 1,155,500 |
| 08 Mar 2024 | 25.04 | 26.02 | 24.89 | 25.92 | 25.68 | 1,312,000 |
| 07 Mar 2024 | 26.07 | 26.15 | 25.25 | 25.46 | 25.22 | 2,356,800 |
| 06 Mar 2024 | 25.25 | 26.13 | 25.06 | 25.74 | 25.50 | 1,576,300 |
| 05 Mar 2024 | 24.85 | 25.57 | 24.69 | 25.15 | 24.92 | 2,461,500 |
| 04 Mar 2024 | 23.02 | 24.35 | 22.91 | 24.21 | 23.99 | 1,176,800 |
| 01 Mar 2024 | 22.83 | 23.02 | 22.38 | 22.57 | 22.36 | 543,400 |
| 29 Feb 2024 | 22.38 | 23.02 | 22.28 | 22.66 | 22.45 | 570,300 |
| 28 Feb 2024 | 22.79 | 23.03 | 22.25 | 22.61 | 22.40 | 620,200 |
| 27 Feb 2024 | 22.41 | 23.05 | 22.22 | 22.89 | 22.68 | 782,600 |
| 26 Feb 2024 | 23.81 | 23.81 | 22.62 | 22.93 | 22.72 | 883,800 |
| 23 Feb 2024 | 23.46 | 23.86 | 23.19 | 23.85 | 23.63 | 506,900 |
| 22 Feb 2024 | 23.58 | 23.91 | 23.08 | 23.21 | 23.00 | 577,000 |
| 21 Feb 2024 | 23.67 | 23.82 | 22.93 | 23.49 | 23.27 | 665,300 |
| 20 Feb 2024 | 23.33 | 24.13 | 23.08 | 23.61 | 23.39 | 1,076,700 |
| 16 Feb 2024 | 22.62 | 23.18 | 22.54 | 22.88 | 22.67 | 860,300 |
| 15 Feb 2024 | 24.29 | 24.32 | 22.78 | 22.82 | 22.61 | 1,048,100 |
| 14 Feb 2024 | 24.80 | 25.05 | 24.30 | 24.33 | 24.10 | 998,400 |
| 13 Feb 2024 | 25.00 | 25.20 | 24.55 | 24.97 | 24.74 | 1,010,800 |
| 12 Feb 2024 | 23.93 | 24.53 | 23.63 | 24.45 | 24.22 | 627,900 |
| 09 Feb 2024 | 24.17 | 24.27 | 23.68 | 23.74 | 23.52 | 1,058,900 |
| 08 Feb 2024 | 24.33 | 24.77 | 23.98 | 24.26 | 24.04 | 1,125,900 |
| 07 Feb 2024 | 24.41 | 25.16 | 24.21 | 24.50 | 24.27 | 1,181,400 |
| 06 Feb 2024 | 25.94 | 25.94 | 24.64 | 24.84 | 24.61 | 1,175,100 |
| 05 Feb 2024 | 24.98 | 26.18 | 24.92 | 25.40 | 25.17 | 1,341,800 |
| 02 Feb 2024 | 24.85 | 25.23 | 24.40 | 24.50 | 24.27 | 1,154,700 |
| 01 Feb 2024 | 24.39 | 24.95 | 24.26 | 24.35 | 24.13 | 1,108,500 |
| 31 Jan 2024 | 24.58 | 24.72 | 23.71 | 24.54 | 24.31 | 1,923,300 |
| 30 Jan 2024 | 23.54 | 24.12 | 23.40 | 24.00 | 23.78 | 1,200,300 |
| 29 Jan 2024 | 24.82 | 25.07 | 24.00 | 24.08 | 23.86 | 1,345,600 |
| 26 Jan 2024 | 24.80 | 25.29 | 24.68 | 25.14 | 24.91 | 1,462,700 |
| 25 Jan 2024 | 24.44 | 25.48 | 24.11 | 25.20 | 24.97 | 3,112,500 |
| 24 Jan 2024 | 22.04 | 22.57 | 21.96 | 22.46 | 22.25 | 2,113,800 |
| 23 Jan 2024 | 22.11 | 22.47 | 21.64 | 22.31 | 22.10 | 1,011,100 |
| 22 Jan 2024 | 22.01 | 22.61 | 21.44 | 22.37 | 22.16 | 943,700 |
| 19 Jan 2024 | 22.27 | 22.48 | 21.90 | 22.01 | 21.81 | 797,300 |
| 18 Jan 2024 | 21.50 | 22.33 | 21.48 | 22.03 | 21.83 | 1,351,200 |
| 17 Jan 2024 | 21.72 | 21.97 | 21.63 | 21.64 | 21.44 | 812,600 |
| 16 Jan 2024 | 21.68 | 21.96 | 20.86 | 21.20 | 21.00 | 1,414,400 |
| 12 Jan 2024 | 21.21 | 21.46 | 20.73 | 21.32 | 21.12 | 1,361,700 |
| 11 Jan 2024 | 20.27 | 20.69 | 20.25 | 20.55 | 20.36 | 1,112,900 |
| 10 Jan 2024 | 19.85 | 20.17 | 19.84 | 19.96 | 19.78 | 715,700 |
| 09 Jan 2024 | 19.63 | 20.10 | 19.56 | 19.88 | 19.70 | 985,900 |
| 08 Jan 2024 | 19.79 | 19.84 | 19.36 | 19.43 | 19.25 | 846,500 |
| 05 Jan 2024 | 19.72 | 19.87 | 19.45 | 19.68 | 19.50 | 897,800 |
| 04 Jan 2024 | 19.51 | 19.63 | 19.23 | 19.61 | 19.43 | 900,400 |
| 03 Jan 2024 | 19.07 | 19.72 | 19.03 | 19.57 | 19.39 | 1,180,900 |
| 02 Jan 2024 | 18.69 | 19.11 | 18.61 | 18.80 | 18.63 | 1,222,800 |
| 29 Dec 2023 | 18.32 | 18.87 | 18.31 | 18.81 | 18.64 | 1,531,000 |
| 28 Dec 2023 | 17.72 | 18.48 | 17.63 | 18.44 | 18.27 | 1,369,000 |
| 27 Dec 2023 | 18.09 | 18.12 | 17.74 | 17.87 | 17.70 | 1,413,700 |
| 26 Dec 2023 | 18.37 | 18.48 | 18.11 | 18.20 | 18.03 | 766,000 |
| 22 Dec 2023 | 18.21 | 18.59 | 18.11 | 18.50 | 18.33 | 914,900 |
| 21 Dec 2023 | 18.57 | 18.81 | 18.34 | 18.36 | 18.19 | 914,800 |
| 21 Dec 2023 | 0.229 Dividend | |||||
| 20 Dec 2023 | 18.48 | 19.15 | 18.24 | 19.13 | 18.73 | 1,140,700 |
| 19 Dec 2023 | 18.71 | 18.73 | 18.34 | 18.43 | 18.04 | 726,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.