GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
10.55
+0.45 (4.46%)
At close: Apr 1, 2025, 4:00 PM
10.53
-0.03 (-0.24%)
After-hours: Apr 1, 2025, 7:59 PM EDT

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202510.3010.9810.1410.5510.554.46%739,520
Mar 31, 20259.5810.169.3410.1010.10-2.04%695,989
Mar 28, 202510.8910.9210.1710.3110.31-4.54%575,836
Mar 27, 202510.7311.6910.7310.8010.800.56%1,116,728
Mar 26, 202511.3011.3410.4710.7410.74-6.93%849,452
Mar 25, 202511.3011.5410.7111.5411.544.25%1,151,765
Mar 24, 202510.0911.0810.0111.0711.0714.83%753,337
Mar 21, 20259.079.669.069.649.646.64%796,392
Mar 20, 20258.899.118.749.049.040.22%774,716
Mar 19, 20258.829.278.719.029.025.74%786,620
Mar 18, 20258.658.738.388.538.53-6.47%1,144,596
Mar 17, 20259.499.498.889.129.12-5.98%1,083,081
Mar 14, 20259.599.789.279.709.704.53%466,139
Mar 13, 20259.649.648.939.289.28-3.73%1,066,606
Mar 12, 20259.569.799.309.649.649.55%1,105,496
Mar 11, 20258.559.098.228.808.804.89%785,573
Mar 10, 20259.919.948.318.398.39-19.33%1,310,538
Mar 7, 202510.3010.559.8210.4010.40-0.57%322,979
Mar 6, 202510.8310.9010.2710.4610.46-6.86%228,543
Mar 5, 202510.9111.2510.6911.2311.233.12%299,131
Mar 4, 202510.8311.4910.3910.8910.89-5.55%595,883
Mar 3, 202512.3112.5011.1811.5311.53-3.60%717,122
Feb 28, 202511.2711.9710.9811.9611.965.10%511,083
Feb 27, 202511.8512.1211.3611.3811.38-3.80%451,771
Feb 26, 202512.5212.7611.7111.8311.83-5.06%278,644
Feb 25, 202513.6513.6512.2012.4612.46-10.36%273,840
Feb 24, 202514.3314.5413.6213.9013.90-2.73%303,846
Feb 21, 202515.1715.1914.1214.2914.29-6.05%166,858
Feb 20, 202515.6015.6014.8615.2115.21-2.19%305,931
Feb 19, 202515.2415.9015.2415.5515.552.44%247,712
Feb 18, 202515.2715.4514.9815.1815.18-0.72%375,076
Feb 14, 202515.5915.5914.8615.2915.29-0.13%387,779
Feb 13, 202514.7715.4214.6315.3115.317.21%263,759
Feb 12, 202513.9514.7813.9014.2814.282.96%347,767
Feb 11, 202514.7214.9713.6813.8713.87-7.84%577,221
Feb 10, 202515.3615.6815.0315.0515.05-3.77%178,330
Feb 7, 202516.0916.6615.5815.6415.64-4.17%215,917
Feb 6, 202516.2916.3215.7516.3216.32-1.39%245,837
Feb 5, 202517.0317.0416.4216.5516.55-4.56%219,412
Feb 4, 202516.8317.4216.7717.3417.342.79%209,905
Feb 3, 202517.0017.1516.3616.8716.87-6.28%272,660
Jan 31, 202517.8118.8617.8118.0018.001.29%270,314
Jan 30, 202518.3818.4416.9417.7717.773.62%341,585
Jan 29, 202517.4917.5916.9717.1517.15-2.94%380,784
Jan 28, 202517.5617.8017.0617.6717.670.17%95,996
Jan 27, 202517.5018.1217.1817.6417.64-2.86%405,027
Jan 24, 202518.6218.7818.1218.1618.16-1.63%222,302
Jan 23, 202518.6518.9318.3018.4618.46-1.02%164,567
Jan 22, 202518.7119.3518.6118.6518.65-2.71%104,134
Jan 21, 202519.6119.6218.1819.1719.17-0.52%215,715