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 Short Tsm (STS3) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.565 1.565 1.37 1.37 169
5th Feb 2026 (Thu) 1.655 1.655 1.565 1.565 0
4th Feb 2026 (Wed) 1.50 1.655 1.50 1.655 0
3rd Feb 2026 (Tue) 1.46 1.50 1.46 1.50 0
2nd Feb 2026 (Mon) 1.555 1.555 1.46 1.46 2
30th Jan 2026 (Fri) 1.54 1.555 1.54 1.555 0
29th Jan 2026 (Thu) 1.445 1.54 1.445 1.54 0
28th Jan 2026 (Wed) 1.46 1.46 1.445 1.445 349
27th Jan 2026 (Tue) 1.575 1.575 1.46 1.46 0
26th Jan 2026 (Mon) 1.57 1.575 1.57 1.575 0
23rd Jan 2026 (Fri) 1.605 1.605 1.57 1.57 0
22nd Jan 2026 (Thu) 1.62 1.62 1.605 1.605 0
21st Jan 2026 (Wed) 1.605 1.62 1.605 1.62 5
20th Jan 2026 (Tue) 1.54 1.605 1.54 1.605 50
19th Jan 2026 (Mon) 1.48 1.54 1.48 1.54 3
16th Jan 2026 (Fri) 1.37 1.48 1.37 1.48 1,289
15th Jan 2026 (Thu) 1.72 1.72 1.37 1.37 4,978
14th Jan 2026 (Wed) 1.645 1.72 1.645 1.72 22
13th Jan 2026 (Tue) 1.765 1.765 1.645 1.645 398
12th Jan 2026 (Mon) 1.86 1.86 1.86 1.765 989
9th Jan 2026 (Fri) 1.91 1.91 1.84 1.84 3
8th Jan 2026 (Thu) 1.82 1.91 1.82 1.91 209
7th Jan 2026 (Wed) 1.725 1.82 1.725 1.82 120
6th Jan 2026 (Tue) 1.73 1.73 1.725 1.725 180
5th Jan 2026 (Mon) 1.98 1.98 1.73 1.73 69
2nd Jan 2026 (Fri) 2.25 2.25 1.98 1.98 75
1st Jan 2026 (Thu) 2.25 2.25 2.25 2.25 0
31st Dec 2025 (Wed) 2.28 2.28 2.28 2.25 1,420
30th Dec 2025 (Tue) 2.30 2.30 2.24 2.24 0
29th Dec 2025 (Mon) 2.32 2.32 2.30 2.30 0
26th Dec 2025 (Fri) 2.32 2.32 2.32 2.32 0
25th Dec 2025 (Thu) 2.32 2.32 2.32 2.32 0
24th Dec 2025 (Wed) 2.41 2.41 2.32 2.32 0
23rd Dec 2025 (Tue) 2.48 2.48 2.41 2.41 0
22nd Dec 2025 (Mon) 2.55 2.55 2.48 2.48 0
19th Dec 2025 (Fri) 2.69 2.69 2.55 2.55 0
18th Dec 2025 (Thu) 2.93 2.93 2.69 2.69 14
17th Dec 2025 (Wed) 2.73 2.93 2.73 2.93 0
16th Dec 2025 (Tue) 2.52 2.73 2.52 2.73 0
15th Dec 2025 (Mon) 2.51 2.52 2.51 2.52 0
12th Dec 2025 (Fri) 2.34 2.51 2.34 2.51 0
11th Dec 2025 (Thu) 2.27 2.34 2.27 2.34 0
10th Dec 2025 (Wed) 2.39 2.39 2.27 2.27 0
9th Dec 2025 (Tue) 2.30 2.30 2.30 2.39 1,351
8th Dec 2025 (Mon) 2.50 2.50 2.45 2.45 0
FTSE 100 Latest
Value10,369.75
Change60.53