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
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
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
FTSE 100 Latest
Value8,798.91
Change63.31