Skip to main content
logo
GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
8.84
-0.33 (-3.60%)
At close: Oct 28, 2025, 4:00 PM EDT
8.88
+0.04 (0.45%)
After-hours: Oct 28, 2025, 7:59 PM EDT

TSDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20259.089.218.608.848.84-3.60%21,701,976
Oct 27, 20259.759.818.829.179.17-8.67%19,505,195
Oct 24, 20259.4810.199.2910.0410.046.92%19,427,866
Oct 23, 202510.6910.969.389.399.39-4.77%19,280,605
Oct 22, 20259.6510.279.569.869.861.86%10,478,183
Oct 21, 20259.559.719.409.689.682.00%11,327,393
Oct 20, 20259.629.779.389.499.49-3.46%8,861,083
Oct 17, 202510.5110.599.739.839.83-5.02%13,184,679
Oct 16, 202510.0510.689.8510.3510.353.09%7,661,667
Oct 15, 202510.0710.469.7910.0410.04-2.71%9,372,331
Oct 14, 202510.4610.8410.1110.3210.322.89%10,060,199
Oct 13, 202510.7010.889.9710.0310.03-10.77%9,724,043
Oct 10, 202510.1411.339.8511.2411.2410.30%13,978,017
Oct 9, 202510.3810.6210.1610.1910.191.39%7,886,685
Oct 8, 202510.1010.699.9210.0510.05-2.52%12,955,856
Oct 7, 20259.7210.349.5210.3110.318.64%13,751,931
Oct 6, 202510.0810.299.469.499.49-10.64%13,255,559
Oct 3, 20259.9811.269.8310.6210.622.81%12,358,241
Oct 2, 20258.9510.348.9310.3310.3310.13%14,743,558
Oct 1, 202510.0810.219.239.389.38-6.57%10,674,117
Sep 30, 202510.1510.5510.0210.0410.04-0.50%8,674,487
Sep 29, 202510.0410.279.7510.0910.09-1.46%7,880,730
Sep 26, 202510.8711.2410.2310.2410.24-7.83%9,067,862
Sep 25, 202510.5811.3110.5711.1111.118.71%9,754,025
Sep 24, 202510.8910.9310.1410.2210.22-7.93%9,786,806
Sep 23, 202510.4011.2010.3511.1011.103.84%6,187,409
Sep 22, 202510.8510.9410.1310.6910.69-3.87%7,959,551
Sep 19, 202511.3311.3410.9111.1211.12-4.22%6,060,089
Sep 18, 202511.0011.6310.8211.6111.614.03%10,398,504
Sep 17, 202511.6812.0111.0211.1611.16-1.85%10,512,145
Sep 16, 202511.7811.9611.2811.3711.37-5.56%6,640,670
Sep 15, 202511.1912.5411.0312.0412.04-7.10%11,301,124
Sep 12, 202515.0215.0712.9212.9612.96-14.79%9,237,424
Sep 11, 202517.0617.2915.2015.2115.21-11.93%6,651,398
Sep 10, 202517.0217.4316.4317.2717.27-0.40%3,512,263
Sep 9, 202517.1917.6616.9817.3417.34-0.34%1,634,510
Sep 8, 202516.6117.5516.2517.4017.402.53%2,578,434
Sep 5, 202517.2817.6216.4516.9716.97-7.17%4,481,731
Sep 4, 202518.5619.0718.2518.2818.28-2.66%1,777,043
Sep 3, 202518.6519.4317.7118.7818.78-2.85%2,972,361
Sep 2, 202519.4419.7518.9019.3319.332.82%2,591,310
Aug 29, 202517.4819.0317.3218.8018.806.88%3,525,610
Aug 28, 202517.0718.1316.8617.5917.592.03%2,561,922
Aug 27, 202516.9817.2516.6717.2417.241.29%2,176,671
Aug 26, 202517.7417.8117.0017.0217.02-2.85%2,116,244
Aug 25, 202518.3618.7617.2217.5217.52-3.95%3,116,759
Aug 22, 202520.5620.8518.2218.2418.24-12.27%3,779,968
Aug 21, 202520.5320.9620.2020.7920.792.31%1,619,735
Aug 20, 202519.6621.4219.4420.3220.323.36%2,232,802
Aug 19, 202518.9319.8218.4119.6619.663.53%1,870,419