GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
11.04
-2.40 (-17.86%)
At close: Jun 5, 2025, 4:00 PM
11.13
+0.09 (0.82%)
After-hours: Jun 5, 2025, 7:59 PM EDT
TSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 12.95 | 13.00 | 10.47 | 11.04 | 11.04 | -17.86% | 1,463,586 |
| Jun 4, 2025 | 14.09 | 14.09 | 13.20 | 13.44 | 13.44 | -4.48% | 335,625 |
| Jun 3, 2025 | 14.19 | 14.60 | 14.01 | 14.07 | 14.07 | 0.57% | 215,063 |
| Jun 2, 2025 | 14.04 | 14.22 | 13.50 | 13.99 | 13.99 | -1.13% | 332,049 |
| May 30, 2025 | 14.62 | 15.06 | 14.11 | 14.15 | 14.15 | -4.39% | 252,074 |
| May 29, 2025 | 15.09 | 15.26 | 14.70 | 14.80 | 14.80 | 0.61% | 297,809 |
| May 28, 2025 | 15.10 | 15.12 | 14.68 | 14.71 | 14.71 | -2.13% | 433,157 |
| May 27, 2025 | 14.26 | 15.07 | 14.24 | 15.03 | 15.03 | 8.68% | 525,450 |
| May 23, 2025 | 13.64 | 14.01 | 13.58 | 13.83 | 13.83 | -0.65% | 509,781 |
| May 22, 2025 | 13.47 | 14.23 | 13.47 | 13.92 | 13.92 | 2.35% | 452,184 |
| May 21, 2025 | 14.11 | 14.23 | 13.49 | 13.60 | 13.60 | -3.41% | 261,158 |
| May 20, 2025 | 14.29 | 14.63 | 13.97 | 14.08 | 14.08 | 0.72% | 549,366 |
| May 19, 2025 | 13.68 | 14.01 | 13.54 | 13.98 | 13.98 | -2.71% | 337,479 |
| May 16, 2025 | 14.19 | 14.46 | 14.01 | 14.37 | 14.37 | 2.50% | 251,028 |
| May 15, 2025 | 13.91 | 14.16 | 13.62 | 14.02 | 14.02 | -1.68% | 347,219 |
| May 14, 2025 | 14.03 | 14.39 | 13.76 | 14.26 | 14.26 | 5.08% | 490,796 |
| May 13, 2025 | 12.87 | 13.74 | 12.76 | 13.57 | 13.57 | 6.02% | 379,764 |
| May 12, 2025 | 12.99 | 12.99 | 12.47 | 12.80 | 12.80 | 8.38% | 434,893 |
| May 9, 2025 | 11.39 | 12.21 | 11.39 | 11.81 | 11.81 | 5.92% | 453,018 |
| May 8, 2025 | 10.90 | 11.38 | 10.90 | 11.15 | 11.15 | 3.72% | 438,064 |
| May 7, 2025 | 10.75 | 10.80 | 10.50 | 10.75 | 10.75 | 0.47% | 188,786 |
| May 6, 2025 | 10.57 | 10.80 | 10.53 | 10.70 | 10.70 | -2.28% | 297,539 |
| May 5, 2025 | 11.15 | 11.15 | 10.64 | 10.95 | 10.95 | -2.84% | 275,990 |
| May 2, 2025 | 11.16 | 11.62 | 10.92 | 11.27 | 11.27 | 3.02% | 1,006,853 |
| May 1, 2025 | 10.94 | 11.45 | 10.94 | 10.94 | 10.94 | -0.91% | 294,712 |
| Apr 30, 2025 | 10.93 | 11.13 | 10.49 | 11.04 | 11.04 | -4.17% | 304,023 |
| Apr 29, 2025 | 11.18 | 11.55 | 10.91 | 11.52 | 11.52 | 2.58% | 417,784 |
| Apr 28, 2025 | 11.37 | 11.65 | 10.58 | 11.23 | 11.23 | 0.54% | 442,911 |
| Apr 25, 2025 | 10.05 | 11.26 | 9.98 | 11.17 | 11.17 | 12.15% | 617,114 |
| Apr 24, 2025 | 9.55 | 9.97 | 9.48 | 9.96 | 9.96 | 4.29% | 518,239 |
| 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 |