Skip to main content
logo
GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
20.62
-0.17 (-0.82%)
At close: Dec 23, 2025, 4:00 PM EST
20.64
+0.02 (0.10%)
Pre-market: Dec 24, 2025, 6:27 AM EST

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202520.8320.9420.4720.6220.62-0.82%620,227
Dec 22, 202520.8221.3120.6220.7920.792.01%483,383
Dec 19, 202520.7320.8620.0420.3820.38-0.63%445,016
Dec 18, 202520.2220.8920.0220.5120.514.38%843,339
Dec 17, 202520.7421.0719.6119.6519.65-5.76%658,686
Dec 16, 202519.9220.9619.6520.8520.853.83%621,556
Dec 15, 202519.7820.4319.7220.0820.084.51%575,582
Dec 12, 202518.6919.4318.3519.2119.213.13%887,233
Dec 11, 202518.7318.7318.2918.6318.63-1.29%676,602
Dec 10, 202518.5819.1218.4618.8718.871.80%365,354
Dec 9, 202518.1418.8718.1018.5418.541.59%375,933
Dec 8, 202518.6818.6818.0318.2518.25-4.20%583,823
Dec 5, 202518.9819.2318.9019.0519.050.11%261,455
Dec 4, 202518.7619.0418.5819.0319.032.09%628,997
Dec 3, 202517.8718.6817.8518.6418.645.15%509,620
Dec 2, 202517.8018.1117.3717.7317.73-0.30%550,898
Dec 1, 202517.5317.9517.5317.7817.780.06%624,202
Nov 28, 202517.6017.9117.5717.7717.770.97%320,584
Nov 26, 202517.4717.6117.1117.6017.602.21%858,545
Nov 25, 202516.9617.2816.5517.2217.220.53%430,695
Nov 24, 202516.3917.3416.3517.1317.138.35%681,548
Nov 21, 202516.3416.3715.4415.8115.81-1.25%723,246
Nov 20, 202517.0717.7316.0116.0116.01-2.79%723,272
Nov 19, 202516.5716.8616.2016.4716.470.92%388,004
Nov 18, 202516.5416.7115.9516.3216.32-2.45%244,088
Nov 17, 202516.2317.4616.2316.7316.731.39%359,655
Nov 14, 202515.5616.8915.4316.5016.500.61%839,188
Nov 13, 202517.4917.4916.1116.4016.40-8.17%409,996
Nov 12, 202518.4818.4817.6617.8617.86-2.56%448,889
Nov 11, 202518.2118.4817.9618.3318.33-1.61%376,528
Nov 10, 202518.3418.8418.0018.6318.634.60%670,030
Nov 7, 202518.2118.2317.4317.8117.81-4.76%667,426
Nov 6, 202519.5319.8118.1118.7018.70-4.40%1,493,322
Nov 5, 202519.0119.7318.4319.5619.565.11%290,997
Nov 4, 202519.1619.4518.5818.6118.61-6.35%569,589
Nov 3, 202519.2420.1719.1619.8719.873.27%328,312
Oct 31, 202518.7819.3218.5919.2419.244.51%385,410
Oct 30, 202518.9819.2018.3818.4118.41-5.93%399,672
Oct 29, 202519.6119.7319.0919.5719.570.46%686,244
Oct 28, 202519.1619.8219.0219.4819.482.21%877,045
Oct 27, 202518.4519.4718.3819.0619.065.41%1,263,410
Oct 24, 202518.7918.9917.9118.0818.08-4.29%954,232
Oct 23, 202517.4418.9217.0918.8918.893.00%1,108,382
Oct 22, 202518.6118.6817.8618.3418.34-1.45%512,710
Oct 21, 202518.7718.9018.5618.6118.61-1.14%211,238
Oct 20, 202518.6118.9318.4818.8218.822.24%353,360
Oct 17, 202517.6818.5117.6418.4118.413.08%486,499
Oct 16, 202518.1818.4017.4917.8617.86-1.87%401,032
Oct 15, 202518.1618.4617.7518.2018.201.79%458,741
Oct 14, 202517.7318.1517.3017.8817.88-1.92%528,778