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 (TS3S) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.845 0.868 0.768 0.807 2,092,318
13th Mar 2025 (Thu) 0.819 0.942 0.791 0.922 3,281,483
12th Mar 2025 (Wed) 0.973 0.975 0.758 0.777 3,546,977
11th Mar 2025 (Tue) 1.162 1.235 0.95 1.076 5,969,071
10th Mar 2025 (Mon) 0.838 1.072 0.838 1.0615 4,785,254
7th Mar 2025 (Fri) 0.81 0.872 0.77 0.872 3,240,910
6th Mar 2025 (Thu) 0.698 0.787 0.698 0.749 2,474,567
5th Mar 2025 (Wed) 0.683 0.77 0.667 0.749 2,598,359
4th Mar 2025 (Tue) 0.673 0.804 0.644 0.79 9,528,849
3rd Mar 2025 (Mon) 0.573 0.60 0.532 0.562 6,375,463
28th Feb 2025 (Fri) 0.701 0.736 0.602 0.637 4,179,869
27th Feb 2025 (Thu) 0.625 0.684 0.576 0.6355 7,291,338
26th Feb 2025 (Wed) 0.544 0.603 0.515 0.5775 4,060,853
25th Feb 2025 (Tue) 0.458 0.565 0.435 0.562 8,403,589
24th Feb 2025 (Mon) 0.416 0.465 0.385 0.4325 3,639,596
21st Feb 2025 (Fri) 0.369 0.395 0.361 0.3915 2,735,284
20th Feb 2025 (Thu) 0.35 0.382 0.341 0.3665 1,108,879
19th Feb 2025 (Wed) 0.372 0.372 0.328 0.3495 2,553,555
18th Feb 2025 (Tue) 0.368 0.373 0.346 0.3615 5,540,641
17th Feb 2025 (Mon) 0.375 0.388 0.367 0.3845 779,181
14th Feb 2025 (Fri) 0.346 0.388 0.338 0.3755 6,975,895
13th Feb 2025 (Thu) 0.422 0.426 0.352 0.378 6,701,943
12th Feb 2025 (Wed) 0.476 0.508 0.42 0.43 10,357,873
11th Feb 2025 (Tue) 0.405 0.448 0.397 0.443 7,313,563
10th Feb 2025 (Mon) 0.378 0.397 0.361 0.368 4,077,008
7th Feb 2025 (Fri) 0.34 0.348 0.314 0.344 4,030,130
6th Feb 2025 (Thu) 0.321 0.357 0.321 0.351 3,389,226
5th Feb 2025 (Wed) 0.298 0.316 0.295 0.311 1,761,241
4th Feb 2025 (Tue) 0.31 0.321 0.294 0.3105 4,410,905
3rd Feb 2025 (Mon) 0.296 0.328 0.283 0.309 8,456,696
31st Jan 2025 (Fri) 0.272 0.28 0.24 0.245 8,627,318
30th Jan 2025 (Thu) 0.269 0.314 0.249 0.284 9,280,694
29th Jan 2025 (Wed) 0.283 0.302 0.282 0.302 2,855,095
28th Jan 2025 (Tue) 0.285 0.308 0.279 0.3055 2,631,616
27th Jan 2025 (Mon) 0.295 0.322 0.268 0.282 7,082,845
24th Jan 2025 (Fri) 0.256 0.257 0.247 0.2545 3,119,435
23rd Jan 2025 (Thu) 0.251 0.261 0.244 0.254 4,072,191
22nd Jan 2025 (Wed) 0.243 0.251 0.231 0.2395 9,344,377
21st Jan 2025 (Tue) 0.224 0.266 0.217 0.2515 8,343,268
20th Jan 2025 (Mon) 0.221 0.222 0.213 0.216 408,251
17th Jan 2025 (Fri) 0.255 0.255 0.219 0.2185 6,436,241
16th Jan 2025 (Thu) 0.234 0.256 0.233 0.255 6,547,553
15th Jan 2025 (Wed) 0.307 0.307 0.255 0.262 3,614,933
FTSE 100 Latest
Value8,632.33
Change89.77