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 (TSLQ) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 11.40 12.80 10.90 11.45 17,534,627
5th Jun 2025 (Thu) 10.00 11.40 9.90 10.70 10,738,935
4th Jun 2025 (Wed) 8.80 10.00 8.55 9.625 6,843,035
3rd Jun 2025 (Tue) 9.00 9.10 8.25 8.275 3,622,477
2nd Jun 2025 (Mon) 9.00 9.55 8.60 9.375 6,349,978
30th May 2025 (Fri) 8.00 8.30 7.60 7.725 6,867,948
29th May 2025 (Thu) 7.30 7.70 7.25 7.475 8,720,120
28th May 2025 (Wed) 7.40 7.85 7.40 7.575 4,470,888
27th May 2025 (Tue) 9.00 9.00 8.05 8.225 8,199,345
26th May 2025 (Mon) 9.75 9.75 9.75 9.75 0
23rd May 2025 (Fri) 9.30 9.95 9.00 9.75 8,128,497
22nd May 2025 (Thu) 9.95 10.70 9.20 9.325 9,706,020
21st May 2025 (Wed) 9.25 9.40 9.10 9.175 4,231,331
20th May 2025 (Tue) 9.45 9.55 8.50 9.15 4,386,666
19th May 2025 (Mon) 9.80 10.20 9.50 9.875 9,853,828
16th May 2025 (Fri) 9.60 9.60 8.85 9.175 4,991,949
15th May 2025 (Thu) 9.50 10.10 9.50 9.825 12,570,457
14th May 2025 (Wed) 9.80 10.20 9.40 9.45 8,841,417
13th May 2025 (Tue) 12.60 12.80 11.50 11.90 5,990,258
12th May 2025 (Mon) 12.30 13.30 11.60 12.10 12,112,793
9th May 2025 (Fri) 17.40 17.40 13.80 15.25 9,936,763
8th May 2025 (Thu) 19.30 19.30 17.40 17.45 4,686,487
7th May 2025 (Wed) 19.30 20.30 18.90 20.25 3,298,305
6th May 2025 (Tue) 19.50 20.50 19.50 19.75 3,636,470
5th May 2025 (Mon) 19.0949 19.0949 19.0949 19.0949 0
2nd May 2025 (Fri) 18.80 19.00 17.50 18.05 3,754,500
1st May 2025 (Thu) 18.60 19.10 17.00 17.90 5,020,954
30th Apr 2025 (Wed) 17.20 20.50 17.10 19.15 10,853,908
29th Apr 2025 (Tue) 17.80 19.00 17.30 18.75 6,428,818
28th Apr 2025 (Mon) 17.80 20.00 16.30 19.70 8,040,960
25th Apr 2025 (Fri) 24.90 25.70 19.10 19.10 9,151,218
24th Apr 2025 (Thu) 29.50 30.90 26.40 27.50 5,545,218
23rd Apr 2025 (Wed) 29.30 31.30 25.40 27.25 11,257,540
22nd Apr 2025 (Tue) 38.30 39.40 33.70 34.20 4,237,340
21st Apr 2025 (Mon) 35.05 35.05 35.05 35.05 0
18th Apr 2025 (Fri) 35.05 35.05 35.05 35.05 0
17th Apr 2025 (Thu) 32.90 35.70 32.20 35.05 3,284,475
16th Apr 2025 (Wed) 31.50 32.90 30.70 30.95 4,261,469
15th Apr 2025 (Tue) 30.90 32.00 28.20 29.40 4,518,616
14th Apr 2025 (Mon) 28.90 31.90 27.30 31.80 4,941,680
11th Apr 2025 (Fri) 29.90 34.60 29.40 34.00 10,232,450
10th Apr 2025 (Thu) 27.50 31.30 27.00 31.40 11,548,274
9th Apr 2025 (Wed) 56.00 66.50 52.20 55.20 9,945,955
8th Apr 2025 (Tue) 51.40 53.80 43.40 47.75 5,936,827
FTSE 100 Latest
Value8,837.91
Change26.87