Skip to main content
logo
GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
20.38
-1.38 (-6.34%)
At close: Jul 18, 2025, 4:00 PM
20.30
-0.08 (-0.39%)
After-hours: Jul 18, 2025, 7:59 PM EDT

TSDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202521.4521.4920.2220.3820.38-6.34%2,837,559
Jul 17, 202521.2622.0721.1121.7621.761.45%2,113,152
Jul 16, 202522.7822.7821.2021.4521.45-7.02%4,035,955
Jul 15, 202521.8323.1021.6223.0723.073.87%1,923,957
Jul 14, 202522.1422.8221.4022.2122.21-2.16%2,696,384
Jul 11, 202523.5823.8622.6122.7022.70-2.24%2,829,351
Jul 10, 202524.9124.9323.1323.2223.22-9.44%3,187,070
Jul 9, 202525.3226.0324.9425.6425.641.30%1,611,191
Jul 8, 202525.4525.9024.2225.3125.31-2.54%3,066,822
Jul 7, 202526.3626.7425.6725.9725.9713.41%5,039,639
Jul 3, 202522.5623.2422.4422.9022.900.31%1,879,803
Jul 2, 202523.3424.8022.6322.8322.83-9.87%5,050,946
Jul 1, 202525.6826.4124.5925.3325.3310.66%6,175,200
Jun 30, 202522.6323.0321.8222.8922.893.81%1,932,462
Jun 27, 202521.9822.8821.3122.0522.051.29%2,462,011
Jun 26, 202521.8922.0421.0921.7721.771.16%2,090,374
Jun 25, 202519.7122.3619.7121.5221.527.55%4,279,024
Jun 24, 202518.2620.0118.2620.0120.014.65%4,037,255
Jun 23, 202522.1222.1217.8519.1219.12-16.40%9,744,072
Jun 20, 202522.1123.4921.4522.8722.87-0.04%2,564,831
Jun 18, 202523.6023.8621.7922.8822.88-3.58%2,918,361
Jun 17, 202522.4223.9222.2723.7323.737.77%2,638,777
Jun 16, 202521.7422.3721.6522.0222.02-2.26%2,130,270
Jun 13, 202524.2024.3021.4122.5322.53-3.80%5,572,954
Jun 12, 202522.9123.7321.6323.4223.424.55%3,790,891
Jun 11, 202521.3122.9221.2022.4022.40-0.22%3,174,940
Jun 10, 202524.3024.9822.2022.4522.45-11.37%4,305,855
Jun 9, 202529.6430.3625.1525.3325.33-9.08%6,559,486
Jun 6, 202527.1028.6825.6927.8627.86-7.20%8,056,918
Jun 5, 202524.7231.6524.4630.0230.0228.46%11,617,649
Jun 4, 202521.6723.9721.6723.3723.377.15%3,147,437
Jun 3, 202521.5121.9520.4221.8121.81-0.95%2,736,686
Jun 2, 202521.9123.1821.3722.0222.021.85%2,550,739
May 30, 202520.5321.6819.6321.6221.627.08%3,854,234
May 29, 202519.4020.4619.1520.1920.19-0.88%2,619,165
May 28, 202519.5320.4619.5120.3720.373.30%2,151,783
May 27, 202521.7521.7819.6119.7219.72-13.66%4,768,083
May 23, 202523.1323.6722.3722.8422.840.88%3,314,256
May 22, 202523.9223.9721.7522.6422.64-3.78%4,829,109
May 21, 202522.2523.8321.8723.5323.535.42%3,005,817
May 20, 202521.7922.5820.8622.3222.32-1.02%4,331,684
May 19, 202523.2523.6122.4522.5522.554.49%2,753,645
May 16, 202522.0322.5321.3521.5821.58-4.05%3,069,862
May 15, 202522.8523.5122.0722.4922.492.65%3,998,715
May 14, 202522.5523.3921.5621.9121.91-8.06%4,433,655
May 13, 202526.2126.6623.2323.8323.83-9.63%3,912,968
May 12, 202525.5927.8225.5926.3726.37-13.57%3,454,291
May 9, 202532.3832.4528.4930.5130.51-9.41%4,259,019
May 8, 202535.0535.0532.4033.6833.68-6.18%2,225,889
May 7, 202535.7937.2735.4835.9035.90-0.75%1,567,479