Leverage Shares Public Limited Company IncomeShares Tesla (TSLA) Options...
(TSLI)
Sector: n/a
Historic Prices - up to 10 years
|
20/06/2025
|
$5.20
|
$5.24
|
$5.06
|
$5.09
|
71
|
|
19/06/2025
|
$5.14
|
$5.18
|
$4.96
|
$4.96
|
2,508
|
|
18/06/2025
|
$5.11
|
$5.20
|
$5.03
|
$5.17
|
340
|
|
17/06/2025
|
$5.22
|
$5.25
|
$5.09
|
$5.09
|
15
|
|
16/06/2025
|
$5.22
|
$5.33
|
$5.15
|
$5.21
|
780
|
|
13/06/2025
|
$5.12
|
$5.12
|
$5.06
|
$5.11
|
14
|
|
12/06/2025
|
$5.12
|
$5.13
|
$5.05
|
$5.11
|
440
|
|
11/06/2025
|
$5.06
|
$5.13
|
$5.06
|
$5.10
|
209
|
|
10/06/2025
|
$4.98
|
$5.02
|
$4.87
|
$5.01
|
1,452
|
|
09/06/2025
|
$4.77
|
$4.79
|
$4.61
|
$4.76
|
2,632
|
|
06/06/2025
|
$4.87
|
$4.95
|
$4.70
|
$4.85
|
3,362
|
|
05/06/2025
|
$5.29
|
$5.34
|
$5.02
|
$5.17
|
2,035
|
|
04/06/2025
|
$5.52
|
$5.57
|
$5.31
|
$5.34
|
2,794
|
|
03/06/2025
|
$5.49
|
$5.66
|
$5.46
|
$5.59
|
783
|
|
02/06/2025
|
$5.41
|
$5.50
|
$5.36
|
$5.38
|
3,465
|
|
30/05/2025
|
$5.87
|
$5.98
|
$5.87
|
$5.95
|
1,610
|
|
29/05/2025
|
$5.90
|
$6.05
|
$5.86
|
$5.92
|
275
|
|
28/05/2025
|
$5.86
|
$6.02
|
$5.83
|
$5.90
|
442
|
|
27/05/2025
|
$5.69
|
$5.92
|
$5.69
|
$5.82
|
4,718
|
|
26/05/2025
|
$5.72
|
$5.73
|
$5.54
|
$5.61
|
363
|
|
23/05/2025
|
$5.72
|
$5.73
|
$5.54
|
$5.61
|
363
|
|
22/05/2025
|
$5.60
|
$5.70
|
$5.50
|
$5.70
|
1,709
|
|
21/05/2025
|
$5.72
|
$5.74
|
$5.65
|
$5.72
|
4,838
|
|
20/05/2025
|
$5.69
|
$5.80
|
$5.61
|
$5.70
|
2,720
|
|
19/05/2025
|
$5.60
|
$5.64
|
$5.50
|
$5.59
|
1,908
|
|
16/05/2025
|
$5.75
|
$5.79
|
$5.67
|
$5.72
|
7,216
|
|
15/05/2025
|
$5.73
|
$5.76
|
$5.68
|
$5.72
|
1,725
|
|
14/05/2025
|
$5.68
|
$5.77
|
$5.67
|
$5.71
|
828
|
|
13/05/2025
|
$5.58
|
$5.76
|
$5.55
|
$5.64
|
534
|
|
12/05/2025
|
$5.52
|
$5.70
|
$5.50
|
$5.59
|
5,068
|
|
09/05/2025
|
$5.47
|
$5.47
|
$5.20
|
$5.37
|
699
|
|
08/05/2025
|
$5.05
|
$5.18
|
$5.04
|
$5.16
|
1,830
|
|
07/05/2025
|
$4.98
|
$5.06
|
$4.93
|
$4.93
|
1,374
|
|
06/05/2025
|
$5.14
|
$5.14
|
$4.93
|
$4.95
|
3,202
|
|
05/05/2025
|
$5.05
|
$5.14
|
$5.00
|
$5.09
|
413
|
|
02/05/2025
|
$5.05
|
$5.14
|
$5.00
|
$5.09
|
413
|
|
01/05/2025
|
$5.05
|
$5.12
|
$5.00
|
$5.09
|
3,032
|
|
30/04/2025
|
$5.66
|
$5.67
|
$5.41
|
$5.49
|
2,061
|
|
29/04/2025
|
$5.63
|
$5.64
|
$5.46
|
$5.52
|
1,933
|
|
28/04/2025
|
$5.62
|
$5.64
|
$5.39
|
$5.39
|
1,611
|
|
25/04/2025
|
$5.47
|
$5.56
|
$5.46
|
$5.55
|
621
|
|
24/04/2025
|
$5.40
|
$5.50
|
$5.32
|
$5.43
|
1,796
|
|
23/04/2025
|
$5.33
|
$5.46
|
$5.18
|
$5.42
|
2,164
|
|
22/04/2025
|
$5.08
|
$5.12
|
$4.94
|
$5.11
|
3,790
|
|
21/04/2025
|
$5.25
|
$5.29
|
$5.08
|
$5.11
|
1,489
|
|
18/04/2025
|
$5.25
|
$5.29
|
$5.08
|
$5.11
|
1,489
|
|
17/04/2025
|
$5.25
|
$5.29
|
$5.08
|
$5.11
|
1,489
|
|
16/04/2025
|
$5.30
|
$5.33
|
$5.25
|
$5.31
|
568
|
|
15/04/2025
|
$5.32
|
$5.41
|
$5.22
|
$5.36
|
1,456
|
|
14/04/2025
|
$5.34
|
$5.38
|
$5.23
|
$5.23
|
2,789
|
|
11/04/2025
|
$5.25
|
$5.25
|
$5.06
|
$5.05
|
1,692
|
|
10/04/2025
|
$5.16
|
$5.29
|
$5.11
|
$5.12
|
263
|
|
09/04/2025
|
$4.75
|
$4.80
|
$4.55
|
$4.76
|
1,632
|
|
08/04/2025
|
$4.90
|
$5.04
|
$4.84
|
$4.96
|
1,523
|
|
07/04/2025
|
$4.42
|
$4.98
|
$4.39
|
$4.62
|
3,670
|
|
04/04/2025
|
$5.38
|
$5.40
|
$4.92
|
$4.93
|
2,592
|
|
03/04/2025
|
$5.37
|
$5.41
|
$5.27
|
$5.32
|
1,022
|
|
02/04/2025
|
$5.29
|
$5.41
|
$5.09
|
$5.38
|
1,079
|
|
01/04/2025
|
$5.21
|
$5.34
|
$5.21
|
$5.33
|
594
|
|
31/03/2025
|
$5.53
|
$5.62
|
$5.47
|
$5.56
|
17,300
|
|
28/03/2025
|
$5.75
|
$5.81
|
$5.68
|
$5.72
|
299
|
|
27/03/2025
|
$5.71
|
$5.75
|
$5.71
|
$5.73
|
53
|
|
26/03/2025
|
$5.75
|
$5.80
|
$5.70
|
$5.70
|
158
|
|
25/03/2025
|
$5.75
|
$5.75
|
$5.66
|
$5.70
|
977
|
|
24/03/2025
|
$5.59
|
$5.72
|
$5.51
|
$5.66
|
2,282
|
|
21/03/2025
|
$5.19
|
$5.39
|
$5.16
|
$5.39
|
965
|
|
20/03/2025
|
$5.19
|
$5.30
|
$5.10
|
$5.12
|
39
|
|
19/03/2025
|
$4.99
|
$5.20
|
$4.99
|
$5.18
|
2,306
|
|
18/03/2025
|
$5.21
|
$5.24
|
$4.90
|
$5.05
|
876
|
|
17/03/2025
|
$5.42
|
$5.46
|
$5.07
|
$5.07
|
558
|
|
14/03/2025
|
$5.30
|
$5.40
|
$5.19
|
$5.32
|
1,165
|
|
13/03/2025
|
$5.34
|
$5.34
|
$5.07
|
$5.09
|
1,828
|
|
12/03/2025
|
$5.13
|
$5.36
|
$5.06
|
$5.35
|
1,027
|
|
11/03/2025
|
$4.86
|
$5.05
|
$4.50
|
$4.93
|
6,302
|
|
10/03/2025
|
$5.53
|
$5.53
|
$5.04
|
$5.04
|
10,424
|
|
07/03/2025
|
$5.56
|
$5.58
|
$5.37
|
$5.37
|
635
|
|
06/03/2025
|
$5.78
|
$5.86
|
$5.68
|
$5.68
|
333
|
|
05/03/2025
|
$5.89
|
$5.89
|
$5.69
|
$5.69
|
180
|
|
04/03/2025
|
$5.85
|
$5.95
|
$5.54
|
$5.53
|
2,035
|
|
03/03/2025
|
$6.25
|
$6.25
|
$6.10
|
$6.16
|
8,457
|
|
28/02/2025
|
$5.99
|
$6.25
|
$5.88
|
$6.20
|
879
|
|
27/02/2025
|
$6.30
|
$6.42
|
$6.20
|
$6.22
|
1,383
|
|
26/02/2025
|
$6.60
|
$6.66
|
$6.44
|
$6.43
|
1,646
|
|
25/02/2025
|
$7.03
|
$7.10
|
$6.48
|
$6.48
|
7,041
|
|
24/02/2025
|
$7.14
|
$7.20
|
$6.95
|
$7.07
|
5,579
|
|
21/02/2025
|
$7.54
|
$7.54
|
$7.35
|
$7.36
|
1,780
|
|
20/02/2025
|
$7.62
|
$7.67
|
$7.45
|
$7.50
|
425
|
|
19/02/2025
|
$7.51
|
$7.66
|
$7.45
|
$7.59
|
1,881
|
|
18/02/2025
|
$7.50
|
$7.85
|
$7.48
|
$7.50
|
2,192
|
|
17/02/2025
|
$7.47
|
$7.49
|
$7.35
|
$7.35
|
1,295
|
|
14/02/2025
|
$7.61
|
$7.64
|
$7.36
|
$7.38
|
1,642
|
|
13/02/2025
|
$7.19
|
$7.54
|
$7.17
|
$7.40
|
694
|
|
12/02/2025
|
$6.91
|
$7.14
|
$6.75
|
$7.10
|
1,414
|
|
11/02/2025
|
$7.65
|
$7.65
|
$7.08
|
$7.08
|
15,049
|
|
10/02/2025
|
$7.75
|
$8.10
|
$7.00
|
$7.54
|
2,655
|
|
07/02/2025
|
$7.76
|
$8.10
|
$7.68
|
$7.69
|
1,503
|
|
06/02/2025
|
$7.89
|
$7.89
|
$7.59
|
$7.95
|
2,829
|
|
05/02/2025
|
$8.11
|
$8.11
|
$7.95
|
$7.95
|
2,567
|
|
04/02/2025
|
$7.98
|
$8.07
|
$7.50
|
$7.98
|
1,312
|
|
03/02/2025
|
$9.00
|
$9.00
|
$7.82
|
$7.98
|
3,044
|
|
31/01/2025
|
$8.79
|
$9.08
|
$8.76
|
$9.08
|
1,412
|
|
30/01/2025
|
$8.73
|
$8.73
|
$8.51
|
$8.70
|
95
|
|
29/01/2025
|
$8.65
|
$8.69
|
$8.45
|
$8.45
|
711
|
|
28/01/2025
|
$8.53
|
$8.66
|
$8.43
|
$8.43
|
274
|
|
27/01/2025
|
$8.53
|
$8.70
|
$8.36
|
$8.61
|
1,276
|
|
24/01/2025
|
$8.85
|
$8.95
|
$8.84
|
$8.84
|
287
|
|
23/01/2025
|
$8.90
|
$8.93
|
$8.80
|
$8.83
|
1,233
|
|
22/01/2025
|
$8.98
|
$9.04
|
$8.90
|
$9.00
|
1,670
|
|
21/01/2025
|
$9.18
|
$9.60
|
$8.71
|
$8.84
|
2,270
|
|
20/01/2025
|
$9.21
|
$9.60
|
$9.11
|
$9.27
|
951
|
|
17/01/2025
|
$8.95
|
$9.10
|
$8.90
|
$9.01
|
1,484
|
|
16/01/2025
|
$8.99
|
$9.03
|
$8.85
|
$8.84
|
292
|
|
15/01/2025
|
$8.65
|
$8.92
|
$8.50
|
$8.84
|
428
|
|
14/01/2025
|
$8.70
|
$8.79
|
$8.69
|
$8.69
|
266
|
|
13/01/2025
|
$8.40
|
$8.41
|
$8.23
|
$8.38
|
1,550
|
|
10/01/2025
|
$8.54
|
$8.55
|
$8.30
|
$8.32
|
2,514
|
|
09/01/2025
|
$8.47
|
$8.56
|
$8.10
|
$8.42
|
81
|
|
08/01/2025
|
$8.44
|
$8.57
|
$8.10
|
$8.45
|
627
|
|
07/01/2025
|
$8.76
|
$8.76
|
$8.49
|
$8.52
|
607
|
|
06/01/2025
|
$8.87
|
$8.96
|
$8.72
|
$8.72
|
336
|
|
03/01/2025
|
$8.15
|
$8.38
|
$8.04
|
$8.38
|
4,103
|
|
02/01/2025
|
$8.66
|
$8.77
|
$7.96
|
$8.10
|
2,692
|
|
01/01/2025
|
$9.64
|
$9.68
|
$9.36
|
$9.58
|
1,533
|
|
31/12/2024
|
$9.64
|
$9.68
|
$9.36
|
$9.58
|
1,533
|
|
30/12/2024
|
$9.70
|
$9.77
|
$9.50
|
$9.55
|
3,738
|
|
27/12/2024
|
$10.19
|
$10.32
|
$9.93
|
$9.99
|
762
|
|
26/12/2024
|
$9.42
|
$9.42
|
$8.73
|
$9.42
|
697
|
|
25/12/2024
|
$9.42
|
$9.42
|
$8.73
|
$9.42
|
697
|
|
24/12/2024
|
$9.42
|
$9.42
|
$8.73
|
$9.42
|
697
|
|
23/12/2024
|
$9.63
|
$9.70
|
$9.45
|
$9.65
|
7,366
|