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 Aug 2025 (Thu) 0.0835 0.089 0.082 0.089 7,863,662
13th Aug 2025 (Wed) 0.0825 0.084 0.0765 0.08225 10,520,590
12th Aug 2025 (Tue) 0.082 0.088 0.0785 0.085 32,337,649
11th Aug 2025 (Mon) 0.088 0.0885 0.0795 0.0795 13,558,727
8th Aug 2025 (Fri) 0.101 0.101 0.087 0.08825 12,292,305
7th Aug 2025 (Thu) 0.10 0.103 0.098 0.1025 5,013,438
6th Aug 2025 (Wed) 0.113 0.114 0.101 0.102 7,254,411
5th Aug 2025 (Tue) 0.111 0.116 0.109 0.1145 12,042,851
4th Aug 2025 (Mon) 0.117 0.119 0.109 0.1155 8,983,976
1st Aug 2025 (Fri) 0.116 0.125 0.114 0.117 19,349,959
31st Jul 2025 (Thu) 0.103 0.111 0.101 0.1095 4,212,772
30th Jul 2025 (Wed) 0.10 0.105 0.099 0.1045 2,493,723
29th Jul 2025 (Tue) 0.0965 0.104 0.0955 0.1035 19,206,685
28th Jul 2025 (Mon) 0.101 0.107 0.094 0.09525 6,732,532
25th Jul 2025 (Fri) 0.119 0.123 0.103 0.104 17,845,401
24th Jul 2025 (Thu) 0.113 0.123 0.111 0.1215 22,582,720
23rd Jul 2025 (Wed) 0.0955 0.098 0.0945 0.095 4,661,313
22nd Jul 2025 (Tue) 0.10 0.106 0.097 0.098 7,265,272
21st Jul 2025 (Mon) 0.095 0.10 0.092 0.09875 5,915,858
18th Jul 2025 (Fri) 0.107 0.109 0.097 0.10 8,696,411
17th Jul 2025 (Thu) 0.106 0.108 0.103 0.1065 6,141,594
16th Jul 2025 (Wed) 0.121 0.123 0.108 0.112 9,406,094
15th Jul 2025 (Tue) 0.114 0.117 0.109 0.1155 6,065,812
14th Jul 2025 (Mon) 0.115 0.117 0.106 0.1155 8,940,473
11th Jul 2025 (Fri) 0.118 0.125 0.118 0.1235 7,725,283
10th Jul 2025 (Thu) 0.139 0.139 0.124 0.128 9,068,273
9th Jul 2025 (Wed) 0.138 0.144 0.135 0.1405 5,156,190
8th Jul 2025 (Tue) 0.14 0.141 0.129 0.1315 10,320,561
7th Jul 2025 (Mon) 0.14 0.15 0.139 0.1445 19,740,197
4th Jul 2025 (Fri) 0.118 0.128 0.118 0.126 3,089,247
3rd Jul 2025 (Thu) 0.114 0.122 0.114 0.118 21,224,693
2nd Jul 2025 (Wed) 0.135 0.14 0.109 0.121 32,820,799
1st Jul 2025 (Tue) 0.142 0.148 0.134 0.1395 26,629,619
30th Jun 2025 (Mon) 0.113 0.12 0.112 0.1175 28,854,009
27th Jun 2025 (Fri) 0.11 0.118 0.108 0.112 5,970,834
26th Jun 2025 (Thu) 0.11 0.115 0.106 0.1115 10,214,171
25th Jun 2025 (Wed) 0.098 0.116 0.095 0.111 16,164,786
24th Jun 2025 (Tue) 0.086 0.0985 0.084 0.096 28,707,359
23rd Jun 2025 (Mon) 0.12 0.121 0.0825 0.087 39,181,059
20th Jun 2025 (Fri) 0.119 0.127 0.111 0.125 27,435,757
19th Jun 2025 (Thu) 0.128 0.13 0.124 0.128 2,944,058
18th Jun 2025 (Wed) 0.127 0.13 0.118 0.118 6,066,206
17th Jun 2025 (Tue) 0.118 0.127 0.117 0.127 36,330,018
16th Jun 2025 (Mon) 0.115 0.118 0.112 0.116 19,151,640
FTSE 100 Latest
Value9,138.90
Change-38.34