GraniteShares Autocallable TSLA ETF (TLA)
NASDAQ: TLA · Real-Time Price · USD
24.42
-0.66 (-2.65%)
At close: Sep 4, 2026, 4:00 PM EDT
24.51
+0.10 (0.39%)
After-hours: Sep 4, 2026, 4:31 PM EDT
TLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.35 | 24.45 | 24.35 | 24.42 | 24.42 | -2.65% | 2,820 |
| Sep 3, 2026 | 25.23 | 25.31 | 25.08 | 25.08 | 25.08 | 2.43% | 2,054 |
| Sep 2, 2026 | 24.44 | 24.49 | 24.39 | 24.49 | 24.49 | 0.62% | 1,627 |
| Sep 1, 2026 | 24.41 | 24.45 | 24.26 | 24.34 | 24.34 | -1.93% | 1,499 |
| Aug 31, 2026 | 24.66 | 24.89 | 24.59 | 24.82 | 24.82 | 2.97% | 7,185 |
| Aug 28, 2026 | 24.29 | 24.29 | 24.07 | 24.10 | 24.10 | -0.89% | 2,293 |
| Aug 27, 2026 | 24.20 | 24.32 | 24.18 | 24.32 | 24.32 | 1.58% | 7,510 |
| Aug 26, 2026 | 23.97 | 23.99 | 23.88 | 23.94 | 23.94 | -0.48% | 1,670 |
| Aug 25, 2026 | 24.07 | 24.19 | 24.05 | 24.05 | 24.05 | 0.60% | 5,160 |
| Aug 24, 2026 | 24.24 | 24.24 | 23.91 | 23.91 | 23.91 | -1.99% | 5,294 |
| Aug 21, 2026 | 24.20 | 24.52 | 24.20 | 24.40 | 24.40 | 2.51% | 6,419 |
| Aug 20, 2026 | 23.75 | 23.84 | 23.72 | 23.80 | 23.80 | -1.43% | 6,301 |
| Aug 19, 2026 | 23.62 | 24.14 | 23.62 | 24.14 | 24.14 | 2.19% | 1,492 |
| Aug 18, 2026 | 23.65 | 23.69 | 23.62 | 23.63 | 23.63 | -0.30% | 1,616 |
| Aug 17, 2026 | 23.65 | 23.76 | 23.60 | 23.70 | 23.70 | -0.32% | 1,122 |
| Aug 14, 2026 | 24.02 | 24.02 | 23.71 | 23.77 | 23.77 | -0.01% | 1,160 |
| Aug 13, 2026 | 23.34 | 23.83 | 23.34 | 23.77 | 23.77 | 2.75% | 9,744 |
| Aug 12, 2026 | 23.51 | 23.51 | 23.08 | 23.14 | 23.14 | -0.42% | 5,250 |
| Aug 11, 2026 | 23.68 | 23.68 | 23.53 | 23.62 | 23.23 | 0.77% | 1,201 |
| Aug 10, 2026 | 23.46 | 23.46 | 23.38 | 23.44 | 23.06 | 0.34% | 3,370 |
| Aug 7, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 22.98 | 1.97% | 286 |
| Aug 6, 2026 | 22.94 | 22.94 | 22.91 | 22.91 | 22.53 | 0.01% | 1,881 |
| Aug 5, 2026 | 22.88 | 22.96 | 22.88 | 22.91 | 22.53 | -1.08% | 1,635 |
| Aug 4, 2026 | 23.05 | 23.27 | 23.01 | 23.16 | 22.78 | 0.81% | 5,142 |
| Aug 3, 2026 | 22.94 | 23.10 | 22.94 | 22.97 | 22.59 | 1.70% | 4,706 |
| Jul 31, 2026 | 22.34 | 22.69 | 22.34 | 22.59 | 22.22 | 0.68% | 4,091 |
| Jul 30, 2026 | 22.03 | 22.56 | 22.03 | 22.43 | 22.06 | 2.71% | 4,250 |
| Jul 29, 2026 | 22.08 | 22.20 | 21.84 | 21.84 | 21.48 | -1.60% | 5,438 |
| Jul 28, 2026 | 22.19 | 22.19 | 21.94 | 22.19 | 21.83 | -0.37% | 1,241 |
| Jul 27, 2026 | 22.17 | 22.28 | 22.08 | 22.28 | 21.91 | -1.34% | 7,790 |
| Jul 24, 2026 | 22.56 | 22.58 | 22.50 | 22.58 | 22.21 | -2.49% | 919 |
| Jul 23, 2026 | 23.44 | 23.44 | 23.16 | 23.16 | 22.78 | -4.82% | 1,291 |
| Jul 22, 2026 | 24.43 | 24.49 | 24.33 | 24.33 | 23.93 | -0.47% | 4,849 |
| Jul 21, 2026 | 24.56 | 24.57 | 24.40 | 24.45 | 24.04 | 1.03% | 3,699 |
| Jul 20, 2026 | 24.35 | 24.35 | 24.20 | 24.20 | 23.80 | -0.66% | 1,971 |
| Jul 17, 2026 | 24.33 | 24.47 | 24.33 | 24.36 | 23.96 | -0.18% | 1,256 |
| Jul 16, 2026 | 24.46 | 24.48 | 24.39 | 24.40 | 24.00 | -0.35% | 5,898 |
| Jul 15, 2026 | 24.55 | 24.55 | 24.49 | 24.49 | 24.08 | 0.12% | 500 |
| Jul 14, 2026 | 24.52 | 24.52 | 24.43 | 24.46 | 24.05 | 0.42% | 3,139 |
| Jul 13, 2026 | 24.54 | 24.54 | 24.33 | 24.35 | 23.95 | -0.81% | 6,072 |
| Jul 10, 2026 | 24.53 | 24.55 | 24.53 | 24.55 | 24.15 | 0.12% | 433 |
| Jul 9, 2026 | 24.30 | 24.56 | 24.30 | 24.52 | 24.12 | 0.80% | 1,307 |
| Jul 8, 2026 | 24.23 | 24.34 | 24.23 | 24.33 | 23.93 | -0.57% | 1,427 |
| Jul 7, 2026 | 24.60 | 24.60 | 24.42 | 24.47 | 24.06 | -1.15% | 3,494 |
| Jul 6, 2026 | 24.25 | 24.80 | 24.25 | 24.75 | 24.34 | 1.47% | 2,114 |
| Jul 2, 2026 | 24.38 | 24.39 | 24.38 | 24.39 | 23.99 | -1.17% | 1,748 |
| Jul 1, 2026 | 24.38 | 24.76 | 24.38 | 24.68 | 24.27 | 0.05% | 3,806 |
| Jun 30, 2026 | 24.90 | 25.15 | 24.90 | 25.08 | 24.26 | -0.38% | 5,959 |
| Jun 29, 2026 | 24.52 | 25.21 | 24.52 | 25.17 | 24.36 | 2.57% | 10,769 |
| Jun 26, 2026 | 24.31 | 24.67 | 24.31 | 24.54 | 23.75 | 0.98% | 4,121 |