GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
9.55
+0.61 (6.82%)
At close: Apr 23, 2025, 4:00 PM
9.51
-0.04 (-0.42%)
Pre-market: Apr 24, 2025, 6:58 AM EDT
TSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.75 | 9.95 | 9.28 | 9.55 | 9.55 | 6.82% | 720,424 |
| Apr 22, 2025 | 8.64 | 9.14 | 8.58 | 8.94 | 8.94 | 5.55% | 434,804 |
| Apr 21, 2025 | 8.58 | 8.65 | 8.25 | 8.47 | 8.47 | -7.13% | 401,683 |
| Apr 17, 2025 | 9.20 | 9.25 | 8.96 | 9.12 | 9.12 | -0.11% | 380,037 |
| Apr 16, 2025 | 9.43 | 9.62 | 8.77 | 9.13 | 9.13 | -6.26% | 475,525 |
| Apr 15, 2025 | 9.52 | 9.95 | 9.43 | 9.74 | 9.74 | 1.14% | 434,770 |
| Apr 14, 2025 | 9.95 | 10.09 | 9.37 | 9.63 | 9.63 | -0.10% | 791,544 |
| Apr 11, 2025 | 9.63 | 9.90 | 9.15 | 9.64 | 9.64 | -0.21% | 643,347 |
| Apr 10, 2025 | 10.06 | 10.10 | 9.04 | 9.66 | 9.66 | -9.21% | 819,503 |
| Apr 9, 2025 | 8.42 | 10.71 | 8.39 | 10.64 | 10.64 | 28.50% | 1,540,638 |
| Apr 8, 2025 | 9.38 | 9.61 | 8.09 | 8.28 | 8.28 | -5.91% | 1,103,244 |
| Apr 7, 2025 | 8.38 | 9.70 | 7.93 | 8.80 | 8.80 | -4.03% | 4,300,542 |
| Apr 4, 2025 | 9.89 | 10.15 | 8.97 | 9.17 | 9.17 | -12.58% | 1,158,592 |
| Apr 3, 2025 | 10.39 | 10.93 | 10.21 | 10.49 | 10.49 | -6.76% | 643,724 |
| Apr 2, 2025 | 9.89 | 11.35 | 9.71 | 11.25 | 11.25 | 6.64% | 2,085,865 |
| Apr 1, 2025 | 10.30 | 10.98 | 10.14 | 10.55 | 10.55 | 4.46% | 747,351 |
| Mar 31, 2025 | 9.58 | 10.16 | 9.34 | 10.10 | 10.10 | -2.04% | 695,989 |
| Mar 28, 2025 | 10.89 | 10.92 | 10.17 | 10.31 | 10.31 | -4.54% | 575,836 |
| Mar 27, 2025 | 10.73 | 11.69 | 10.73 | 10.80 | 10.80 | 0.56% | 1,116,728 |
| Mar 26, 2025 | 11.30 | 11.34 | 10.47 | 10.74 | 10.74 | -6.93% | 849,452 |
| Mar 25, 2025 | 11.30 | 11.54 | 10.71 | 11.54 | 11.54 | 4.25% | 1,151,765 |
| Mar 24, 2025 | 10.09 | 11.08 | 10.01 | 11.07 | 11.07 | 14.83% | 753,337 |
| Mar 21, 2025 | 9.07 | 9.66 | 9.06 | 9.64 | 9.64 | 6.64% | 796,392 |
| Mar 20, 2025 | 8.89 | 9.11 | 8.74 | 9.04 | 9.04 | 0.22% | 774,716 |
| Mar 19, 2025 | 8.82 | 9.27 | 8.71 | 9.02 | 9.02 | 5.74% | 786,620 |
| Mar 18, 2025 | 8.65 | 8.73 | 8.38 | 8.53 | 8.53 | -6.47% | 1,144,596 |
| Mar 17, 2025 | 9.49 | 9.49 | 8.88 | 9.12 | 9.12 | -5.98% | 1,083,081 |
| Mar 14, 2025 | 9.59 | 9.78 | 9.27 | 9.70 | 9.70 | 4.53% | 466,139 |
| Mar 13, 2025 | 9.64 | 9.64 | 8.93 | 9.28 | 9.28 | -3.73% | 1,066,606 |
| Mar 12, 2025 | 9.56 | 9.79 | 9.30 | 9.64 | 9.64 | 9.55% | 1,105,496 |
| Mar 11, 2025 | 8.55 | 9.09 | 8.22 | 8.80 | 8.80 | 4.89% | 785,573 |
| Mar 10, 2025 | 9.91 | 9.94 | 8.31 | 8.39 | 8.39 | -19.33% | 1,310,538 |
| Mar 7, 2025 | 10.30 | 10.55 | 9.82 | 10.40 | 10.40 | -0.57% | 322,979 |
| Mar 6, 2025 | 10.83 | 10.90 | 10.27 | 10.46 | 10.46 | -6.86% | 228,543 |
| Mar 5, 2025 | 10.91 | 11.25 | 10.69 | 11.23 | 11.23 | 3.12% | 299,131 |
| Mar 4, 2025 | 10.83 | 11.49 | 10.39 | 10.89 | 10.89 | -5.55% | 595,883 |
| Mar 3, 2025 | 12.31 | 12.50 | 11.18 | 11.53 | 11.53 | -3.60% | 717,122 |
| Feb 28, 2025 | 11.27 | 11.97 | 10.98 | 11.96 | 11.96 | 5.10% | 511,083 |
| Feb 27, 2025 | 11.85 | 12.12 | 11.36 | 11.38 | 11.38 | -3.80% | 451,771 |
| Feb 26, 2025 | 12.52 | 12.76 | 11.71 | 11.83 | 11.83 | -5.06% | 278,644 |
| Feb 25, 2025 | 13.65 | 13.65 | 12.20 | 12.46 | 12.46 | -10.36% | 273,840 |
| Feb 24, 2025 | 14.33 | 14.54 | 13.62 | 13.90 | 13.90 | -2.73% | 303,846 |
| Feb 21, 2025 | 15.17 | 15.19 | 14.12 | 14.29 | 14.29 | -6.05% | 166,858 |
| Feb 20, 2025 | 15.60 | 15.60 | 14.86 | 15.21 | 15.21 | -2.19% | 305,931 |
| Feb 19, 2025 | 15.24 | 15.90 | 15.24 | 15.55 | 15.55 | 2.44% | 247,712 |
| Feb 18, 2025 | 15.27 | 15.45 | 14.98 | 15.18 | 15.18 | -0.72% | 375,076 |
| Feb 14, 2025 | 15.59 | 15.59 | 14.86 | 15.29 | 15.29 | -0.13% | 387,779 |
| Feb 13, 2025 | 14.77 | 15.42 | 14.63 | 15.31 | 15.31 | 7.21% | 263,759 |
| Feb 12, 2025 | 13.95 | 14.78 | 13.90 | 14.28 | 14.28 | 2.96% | 347,767 |
| Feb 11, 2025 | 14.72 | 14.97 | 13.68 | 13.87 | 13.87 | -7.84% | 577,221 |