3x Tesla (TSL3)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 21.995 | 2.9 | 15.16 | 20.502 | 23.851 | 20.2745 | 741877 |
| 1722011400 | 19.099 | -1.67 | -8.04 | 20.77 | 21.504 | 18.7035 | 721189 |
| 1721925000 | 20.768 | 0.6 | 2.95 | 18.879 | 21.2995 | 17.4265 | 1477019 |
| 1721838600 | 20.173 | -10.89 | -35.06 | 22.781 | 24.188 | 18.4505 | 1876508 |
| 1721752200 | 31.066 | 0.5 | 1.64 | 32.664 | 33.6705 | 29.829 | 718812 |
| 1721665800 | 30.565 | 2.36 | 8.36 | 28.784 | 32.093 | 28.557 | 598246 |
| 1721406600 | 28.208 | -4.79 | -14.52 | 31.918 | 32.561999 | 28.205 | 522086 |
| 1721320200 | 33 | 0.99 | 3.10 | 32.208 | 34.066 | 30.963 | 649570 |
| 1721233800 | 32.0065 | -0.74 | -2.27 | 33.599 | 35.443 | 31.5245 | 698532 |
| 1721147400 | 32.75 | -3.55 | -9.77 | 34.534 | 35.475 | 30.498 | 703024 |
| 1721061000 | 36.296 | 4.42 | 13.87 | 36.144 | 38.041 | 33.313 | 1076864 |
| 1720801800 | 31.876 | -5.93 | -15.68 | 25.532 | 32.564 | 25.432 | 1370412 |
| 1720715400 | 37.803 | -0.39 | -1.02 | 38.26 | 42.1025 | 37.58 | 815308 |
| 1720629000 | 38.1925 | 0.87 | 2.34 | 38.158 | 39.8125 | 36.4275 | 737954 |
| 1720542600 | 37.32 | 1.27 | 3.52 | 34.364 | 37.3215 | 33.354 | 566272 |
| 1720456200 | 36.05 | 3.16 | 9.61 | 32.906 | 36.05 | 31.186 | 817161 |
| 1720197000 | 32.887999 | 0.58 | 1.78 | 33.176 | 34.7765 | 30.5195 | 853331 |
| 1720110600 | 32.3115 | 2.18 | 7.24 | 31.587 | 32.8515 | 30.3565 | 256558 |
| 1720024200 | 30.131 | 4.1 | 15.75 | 27.425 | 32.747 | 26.7265 | 1650676 |
| 1719937800 | 26.03 | 5.25 | 25.25 | 20.457 | 26.572 | 19.279 | 2169511 |
| 1719851400 | 20.782 | 2.54 | 13.93 | 17.85 | 20.982 | 17.5085 | 1207032 |
| 1719592200 | 18.241 | 1.73 | 10.46 | 17.566 | 18.7825 | 17.3505 | 665481 |
| 1719505800 | 16.514 | 0.26 | 1.62 | 16.81 | 17.6105 | 16.346499 | 627917 |
| 1719419400 | 16.25 | 1.71 | 11.72 | 14.841 | 16.4725 | 14.6145 | 701977 |
| 1719333000 | 14.545 | 0.25 | 1.76 | 13.985 | 14.779 | 13.677 | 763220 |
| 1719246600 | 14.293 | 0.63 | 4.60 | 13.9 | 15.092 | 13.71 | 1178111 |
| 1718987400 | 13.664 | -0.22 | -1.61 | 13.649 | 14.116 | 13.3005 | 333821 |
| 1718901000 | 13.887 | -0.4 | -2.77 | 14.4 | 14.632 | 13.418 | 728736 |
| 1718814600 | 14.283 | 0.31 | 2.22 | 14.141 | 14.4055 | 14.1115 | 30786 |
| 1718728200 | 13.973 | -0.69 | -4.73 | 14.97 | 15.348 | 13.7875 | 468564 |
| 1718641800 | 14.666 | 1.53 | 11.66 | 13.2 | 14.7755 | 12.622 | 861373 |
| 1718382600 | 13.135 | -1.3 | -8.97 | 14.407 | 14.872 | 13.0045 | 402741 |
| 1718296200 | 14.43 | 1.44 | 11.11 | 14.647 | 15.9645 | 13.868 | 740228 |
| 1718209800 | 12.987 | 1.89 | 17.04 | 11.441 | 13.0825 | 11.2785 | 450862 |
| 1718123400 | 11.096 | -1.59 | -12.50 | 12.253 | 12.356 | 10.9035 | 600595 |
| 1718037000 | 12.681 | -0.52 | -3.92 | 13.068 | 13.228 | 12.52 | 274461 |
| 1717777800 | 13.198 | 0.82 | 6.65 | 13.136 | 13.4155 | 12.539 | 593217 |
| 1717691400 | 12.375 | -0.25 | -1.96 | 12.492 | 12.929 | 12.015 | 411721 |
| 1717605000 | 12.622 | -0.07 | -0.54 | 12.65 | 12.76 | 11.9035 | 265069 |
| 1717518600 | 12.691 | -0.66 | -4.91 | 12.833 | 12.997 | 12.295 | 400974 |
| 1717432200 | 13.346 | 0.8 | 6.38 | 13.155 | 14.182 | 13.027 | 364368 |
| 1717173000 | 12.546 | -0.38 | -2.95 | 13.314 | 13.7495 | 12.546 | 462323 |
| 1717086600 | 12.927 | 0.4 | 3.17 | 12.546 | 14.2255 | 12.481 | 459192 |
| 1717000200 | 12.53 | -0.26 | -2.00 | 12.592 | 13.2195 | 12.3055 | 268735 |
| 1716913800 | 12.7855 | -0.64 | -4.80 | 13.666 | 13.666 | 12.14 | 299253 |
| 1716568200 | 13.43 | 0.44 | 3.42 | 12.585 | 13.573 | 12.3405 | 341678 |
| 1716481800 | 12.986 | -1.03 | -7.37 | 13.969 | 14.4345 | 12.6725 | 918737 |
| 1716395400 | 14.019 | 0.3 | 2.21 | 14.898 | 14.9285 | 13.895 | 422719 |
| 1716309000 | 13.7165 | 0.95 | 7.44 | 12.791 | 13.9105 | 12.451 | 757652 |
| 1716222600 | 12.767 | -0.78 | -5.74 | 13.742 | 13.742 | 12.615 | 217800 |
| 1715963400 | 13.544 | 0.78 | 6.14 | 12.89 | 13.676 | 12.424 | 323709 |
| 1715877000 | 12.761 | -0.18 | -1.40 | 12.866 | 13.091 | 12.144 | 348894 |
| 1715790600 | 12.942 | -0.75 | -5.44 | 13.718 | 14.4825 | 12.5065 | 766275 |
| 1715704200 | 13.687 | 1.27 | 10.21 | 12.47 | 13.933 | 12.1705 | 665570 |
| 1715617800 | 12.4195 | 0.72 | 6.15 | 11.962 | 13.0255 | 11.6275 | 434710 |
| 1715358600 | 11.7 | -0.8 | -6.43 | 12.879 | 12.881 | 11.486 | 491285 |
| 1715272200 | 12.504 | -0.56 | -4.26 | 12.83 | 13.238 | 12.388 | 403059 |
| 1715185800 | 13.061 | -0.98 | -6.97 | 13.743 | 13.847 | 11.945 | 877352 |
| 1715099400 | 14.039 | -0.29 | -2.02 | 15.519 | 15.6545 | 13.813 | 810951 |
| 1714753800 | 14.329 | -0 | -0.03 | 14.411 | 15.469 | 13.9655 | 387027 |
| 1714667400 | 14.3335 | -0.15 | -1.02 | 14.451 | 15.6405 | 13.4035 | 434569 |
| 1714581000 | 14.481 | -0.86 | -5.62 | 14.579 | 15.3235 | 13.8875 | 793663 |
| 1714494600 | 15.343 | -2.3 | -13.04 | 17.996 | 18.347 | 15.317 | 799938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
