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
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
13th Jun 2025 (Fri) 0.135 0.14 0.126 0.128 30,887,084
12th Jun 2025 (Thu) 0.121 0.129 0.117 0.12 18,076,550
11th Jun 2025 (Wed) 0.122 0.122 0.108 0.115 24,482,944
10th Jun 2025 (Tue) 0.14 0.141 0.127 0.132 18,241,156
9th Jun 2025 (Mon) 0.167 0.19 0.163 0.1685 35,356,293
6th Jun 2025 (Fri) 0.154 0.175 0.147 0.155 37,920,665
5th Jun 2025 (Thu) 0.136 0.155 0.134 0.144 19,161,378
4th Jun 2025 (Wed) 0.119 0.136 0.115 0.1305 13,171,620
3rd Jun 2025 (Tue) 0.122 0.123 0.111 0.112 34,985,837
2nd Jun 2025 (Mon) 0.122 0.13 0.116 0.128 30,193,677
30th May 2025 (Fri) 0.108 0.111 0.101 0.104 24,532,141
29th May 2025 (Thu) 0.098 0.106 0.097 0.101 21,482,171
28th May 2025 (Wed) 0.10 0.106 0.099 0.1025 19,078,913
27th May 2025 (Tue) 0.121 0.122 0.109 0.111 13,598,825
26th May 2025 (Mon) 0.132 0.132 0.132 0.132 0
23rd May 2025 (Fri) 0.127 0.136 0.121 0.1315 20,932,023
22nd May 2025 (Thu) 0.133 0.144 0.123 0.125 18,466,053
21st May 2025 (Wed) 0.125 0.127 0.121 0.1235 9,851,938
20th May 2025 (Tue) 0.127 0.128 0.114 0.1225 16,766,031
19th May 2025 (Mon) 0.129 0.137 0.126 0.1315 21,845,409
FTSE 100 Latest
Value8,992.12
Change19.48