Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Tsla (3STL) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Sep 2025 (Wed) 37.58 38.27 35.64 35.665 5,133
9th Sep 2025 (Tue) 38.04 38.81 37.01 38.405 6,008
8th Sep 2025 (Mon) 35.85 37.74 35.38 37.425 4,232
5th Sep 2025 (Fri) 40.34 40.46 35.75 37.765 6,859
4th Sep 2025 (Thu) 41.49 44.50 41.49 43.255 2,684
3rd Sep 2025 (Wed) 44.42 45.15 40.20 40.88 2,976
2nd Sep 2025 (Tue) 43.75 46.60 43.75 45.795 8,049
1st Sep 2025 (Mon) 43.40 43.52 43.00 43.215 1,934
29th Aug 2025 (Fri) 40.20 42.10 39.54 41.76 2,164
28th Aug 2025 (Thu) 38.75 39.92 37.18 40.78 11,292
27th Aug 2025 (Wed) 37.32 38.08 37.32 37.37 2,233
26th Aug 2025 (Tue) 39.93 40.40 38.97 39.22 11,272
25th Aug 2025 (Mon) 43.675 43.675 43.675 43.675 0
22nd Aug 2025 (Fri) 52.27 52.32 42.95 43.675 8,950
21st Aug 2025 (Thu) 50.83 50.99 49.82 50.695 2,128
20th Aug 2025 (Wed) 47.99 53.12 47.12 51.245 3,358
19th Aug 2025 (Tue) 0.073 0.073 0.073 0.07625 721,860
18th Aug 2025 (Mon) 0.0775 0.08 0.076 0.0755 3,219,756
15th Aug 2025 (Fri) 0.073 0.076 0.0725 0.07525 1,184,594
14th Aug 2025 (Thu) 0.0715 0.0745 0.07 0.07575 4,398,432
13th Aug 2025 (Wed) 0.07 0.07 0.066 0.07025 570,107
12th Aug 2025 (Tue) 0.071 0.075 0.068 0.07275 1,041,066
11th Aug 2025 (Mon) 0.075 0.076 0.069 0.0685 1,050,335
8th Aug 2025 (Fri) 0.086 0.086 0.0755 0.07575 5,860,383
7th Aug 2025 (Thu) 0.0855 0.0875 0.0845 0.08775 622,605
6th Aug 2025 (Wed) 0.097 0.0975 0.087 0.08775 938,442
5th Aug 2025 (Tue) 0.0955 0.098 0.095 0.099 1,650,003
4th Aug 2025 (Mon) 0.102 0.103 0.0965 0.10025 4,109,393
1st Aug 2025 (Fri) 0.101 0.106 0.101 0.1015 1,469,545
31st Jul 2025 (Thu) 0.0895 0.09 0.0895 0.09575 1,524,873
30th Jul 2025 (Wed) 0.0875 0.0875 0.0865 0.09125 1,027,996
29th Jul 2025 (Tue) 0.0835 0.09 0.0835 0.08975 629,275
28th Jul 2025 (Mon) 0.0875 0.089 0.0815 0.08225 454,980
25th Jul 2025 (Fri) 0.102 0.102 0.0945 0.0885 4,374,928
24th Jul 2025 (Thu) 0.0975 0.104 0.095 0.1035 6,668,960
23rd Jul 2025 (Wed) 0.0805 0.082 0.0805 0.08125 452,487
22nd Jul 2025 (Tue) 0.086 0.086 0.084 0.08375 419,040
21st Jul 2025 (Mon) 0.081 0.084 0.081 0.08425 1,664,985
18th Jul 2025 (Fri) 0.093 0.093 0.0855 0.08675 3,222,626
17th Jul 2025 (Thu) 0.091 0.092 0.091 0.09175 268,302
16th Jul 2025 (Wed) 0.102 0.102 0.094 0.0935 2,597,378
15th Jul 2025 (Tue) 0.096 0.0965 0.0955 0.09975 2,546,727
14th Jul 2025 (Mon) 0.093 0.096 0.093 0.09875 413,533
11th Jul 2025 (Fri) 0.102 0.105 0.102 0.1055 2,075,812
FTSE 100 Latest
Value9,225.39
Change-17.14