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
16th May 2025 (Fri) 0.128 0.129 0.118 0.121 21,190,052
15th May 2025 (Thu) 0.126 0.135 0.125 0.131 20,454,998
14th May 2025 (Wed) 0.13 0.135 0.125 0.127 33,216,317
13th May 2025 (Tue) 0.168 0.169 0.151 0.158 12,497,754
12th May 2025 (Mon) 0.161 0.177 0.153 0.1605 10,734,841
9th May 2025 (Fri) 0.232 0.235 0.183 0.203 10,980,739
8th May 2025 (Thu) 0.254 0.256 0.23 0.23 3,237,019
7th May 2025 (Wed) 0.257 0.271 0.253 0.2705 9,287,311
6th May 2025 (Tue) 0.258 0.274 0.258 0.2635 16,561,077
5th May 2025 (Mon) 0.2344 0.2344 0.2344 0.2344 0
2nd May 2025 (Fri) 0.249 0.254 0.234 0.2395 10,087,184
1st May 2025 (Thu) 0.246 0.256 0.225 0.2345 5,802,230
30th Apr 2025 (Wed) 0.231 0.274 0.229 0.255 18,421,023
29th Apr 2025 (Tue) 0.238 0.257 0.231 0.2505 17,428,485
28th Apr 2025 (Mon) 0.236 0.272 0.218 0.266 11,695,268
25th Apr 2025 (Fri) 0.33 0.343 0.256 0.256 14,037,713
24th Apr 2025 (Thu) 0.391 0.412 0.351 0.367 7,170,114
23rd Apr 2025 (Wed) 0.393 0.419 0.335 0.365 6,123,409
22nd Apr 2025 (Tue) 0.51 0.528 0.45 0.458 6,968,838
21st Apr 2025 (Mon) 0.465 0.465 0.465 0.465 0
18th Apr 2025 (Fri) 0.465 0.465 0.465 0.465 0
17th Apr 2025 (Thu) 0.432 0.472 0.426 0.465 8,373,675
16th Apr 2025 (Wed) 0.417 0.438 0.407 0.4095 4,354,053
15th Apr 2025 (Tue) 0.412 0.425 0.373 0.389 5,083,222
14th Apr 2025 (Mon) 0.381 0.42 0.359 0.4195 5,990,380
11th Apr 2025 (Fri) 0.388 0.452 0.378 0.4435 5,920,081
10th Apr 2025 (Thu) 0.352 0.408 0.346 0.407 9,000,213
9th Apr 2025 (Wed) 0.712 0.85 0.664 0.706 5,855,855
8th Apr 2025 (Tue) 0.656 0.687 0.548 0.60 11,855,613
7th Apr 2025 (Mon) 0.873 0.874 0.592 0.761 9,165,364
4th Apr 2025 (Fri) 0.505 0.664 0.486 0.6265 7,927,749
3rd Apr 2025 (Thu) 0.493 0.522 0.455 0.503 6,492,835
2nd Apr 2025 (Wed) 0.521 0.601 0.457 0.457 6,348,644
1st Apr 2025 (Tue) 0.527 0.562 0.467 0.468 6,771,321
31st Mar 2025 (Mon) 0.613 0.663 0.59 0.615 6,662,418
28th Mar 2025 (Fri) 0.478 0.554 0.457 0.5405 4,880,741
27th Mar 2025 (Thu) 0.52 0.534 0.388 0.455 8,638,254
26th Mar 2025 (Wed) 0.442 0.493 0.431 0.485 2,293,408
25th Mar 2025 (Tue) 0.45 0.51 0.444 0.4755 5,610,770
24th Mar 2025 (Mon) 0.663 0.669 0.509 0.528 4,092,883
21st Mar 2025 (Fri) 0.876 0.91 0.771 0.771 2,237,522
20th Mar 2025 (Thu) 0.819 0.95 0.818 0.9245 2,916,083
19th Mar 2025 (Wed) 1.00 1.00 0.868 0.90 1,275,372
18th Mar 2025 (Tue) 0.912 1.058 0.889 0.984 1,896,929
FTSE 100 Latest
Value8,684.56
Change50.81