Skip to main content
GraniteShares 1.25x Long TSLA Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
19.10
-0.92 (-4.60%)
At close: Dec 20, 2024, 4:00 PM
19.41
+0.31 (1.62%)
After-hours: Dec 20, 2024, 7:09 PM EST

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.3220.5818.9719.1019.10-4.60%948,378
Dec 19, 202420.9121.1019.0720.0220.02-0.60%770,600
Dec 18, 202421.7223.0319.4720.1420.14-10.73%637,200
Dec 17, 202422.3022.7421.2622.5622.564.54%662,710
Dec 16, 202420.3321.5820.0521.5821.587.63%354,800
Dec 13, 202419.1420.0518.8920.0520.055.47%290,908
Dec 12, 202419.4119.6418.8619.0119.01-1.91%272,725
Dec 11, 202418.5319.3918.1619.3819.387.43%274,245
Dec 10, 202417.6318.5417.5018.0418.043.38%384,600
Dec 9, 202417.8918.2716.7917.4517.450.29%377,900
Dec 6, 202416.7217.4016.4017.4017.406.75%263,700
Dec 5, 202415.7716.6315.7716.3016.303.95%303,606
Dec 4, 202415.4415.7015.1815.6815.682.35%157,133
Dec 3, 202415.3715.5415.1715.3215.32-2.17%134,823
Dec 2, 202415.3815.8015.3315.6615.664.33%977,239
Nov 29, 202414.5515.0114.5115.0115.014.67%129,400
Nov 27, 202414.8414.8414.0114.3414.34-1.85%242,674
Nov 26, 202414.7815.1114.5014.6114.61-0.41%345,626
Nov 25, 202415.8515.8914.6514.6714.67-4.80%616,600
Nov 22, 202414.8215.6314.6315.4115.414.76%477,847
Nov 21, 202414.9315.1514.5014.7114.71-0.88%266,249
Nov 20, 202415.0615.0614.4514.8414.84-1.46%261,600
Nov 19, 202414.4715.1314.3815.0615.062.52%335,177
Nov 18, 202414.7715.2014.2214.6914.696.91%847,113
Nov 15, 202413.1613.9113.1513.7413.743.85%724,500
Nov 14, 202414.0914.2213.1813.2313.23-7.29%519,639
Nov 13, 202414.6314.9913.8414.2714.270.85%642,939
Nov 12, 202414.9415.0613.8814.1514.15-7.76%948,300
Nov 11, 202415.1015.7714.5815.3415.3411.24%721,719
Nov 8, 202412.6314.1612.5513.7913.7910.23%1,212,800
Nov 7, 202412.0812.6611.9212.5112.513.65%618,847
Nov 6, 202411.8912.1411.4312.0712.0718.33%1,205,600
Nov 5, 20249.9710.389.9410.2010.204.40%386,100
Nov 4, 20249.8410.079.579.779.77-3.08%755,600
Nov 1, 202410.2010.319.9410.0810.08-0.40%376,433
Oct 31, 202410.5610.6310.1010.1210.12-3.80%287,093
Oct 30, 202410.5710.8110.4610.5210.52-1.03%321,096
Oct 29, 202410.8010.8710.4210.6310.63-1.39%209,386
Oct 28, 202411.1311.3310.7610.7810.78-2.97%455,600
Oct 25, 202410.4111.1410.4011.1111.113.93%727,887
Oct 24, 20249.9110.759.7910.6910.6926.96%809,800
Oct 23, 20248.558.628.308.428.42-2.09%256,419
Oct 22, 20248.528.618.468.608.60-0.46%178,500
Oct 21, 20248.668.698.498.648.64-1.03%160,240
Oct 18, 20248.718.808.668.738.73-0.11%167,036
Oct 17, 20248.808.808.608.748.74-0.34%175,569
Oct 16, 20248.788.838.658.778.771.04%171,000
Oct 15, 20248.718.898.568.688.680.23%254,936
Oct 14, 20248.718.788.398.668.660.81%237,617
Oct 11, 20248.688.868.438.598.59-11.08%559,928
Oct 10, 20249.819.849.339.669.66-0.92%343,100
Oct 9, 20249.8910.089.719.759.75-2.01%148,254
Oct 8, 20249.9010.009.759.959.951.84%149,600
Oct 7, 202410.1910.199.769.779.77-4.31%129,500
Oct 4, 202410.0410.269.9510.2110.214.50%134,647
Oct 3, 20249.9810.219.629.779.77-4.12%207,100
Oct 2, 202410.1210.289.8110.1910.19-4.14%268,636
Oct 1, 202410.8910.9410.1710.6310.63-1.94%255,342
Sep 30, 202410.7010.9810.5410.8410.840.56%173,778
Sep 27, 202410.5910.7810.4610.7810.783.06%153,176
Sep 26, 202410.8010.8410.3210.4610.46-1.41%224,930
Sep 25, 202410.3710.6110.3710.6110.611.24%144,200
Sep 24, 202410.4510.6010.2110.4810.482.34%431,368
Sep 23, 20249.8710.249.8410.2410.246.22%358,919
Sep 20, 20249.829.939.549.649.64-3.02%177,901
Sep 19, 20249.439.959.369.949.949.11%347,395
Sep 18, 20249.309.529.109.119.11-0.33%291,700
Sep 17, 20249.229.479.089.149.140.55%196,729
Sep 16, 20249.229.248.929.099.09-1.73%114,500
Sep 13, 20249.159.389.079.259.250.11%351,100
Sep 12, 20249.009.298.959.249.240.98%489,424
Sep 11, 20248.969.178.609.159.151.10%555,017
Sep 10, 20248.769.078.709.059.055.60%487,384
Sep 9, 20248.578.748.448.578.573.38%365,846
Sep 6, 20249.419.448.288.298.29-10.57%529,600
Sep 5, 20248.949.518.909.279.275.94%539,600
Sep 4, 20248.308.878.308.758.755.29%539,974
Sep 3, 20248.528.768.288.318.31-1.89%715,029
Aug 30, 20248.238.498.148.478.474.44%511,500
Aug 29, 20248.288.528.098.118.110.50%480,000
Aug 28, 20248.288.377.938.078.07-2.18%722,205
Aug 27, 20248.458.558.158.258.25-2.25%657,500
Aug 26, 20248.708.718.348.448.44-4.09%453,800
Aug 23, 20248.528.858.518.808.805.77%455,900
Aug 22, 20249.009.038.318.328.32-7.25%402,280
Aug 21, 20248.939.018.748.978.971.47%394,300
Aug 20, 20249.029.188.788.848.84-1.01%357,826
Aug 19, 20248.648.948.518.938.933.72%357,733
Aug 16, 20248.368.778.358.618.611.18%422,411
Aug 15, 20248.078.598.078.518.517.86%528,070
Aug 14, 20248.218.227.767.897.89-3.78%408,816
Aug 13, 20247.718.247.688.208.206.49%373,687
Aug 12, 20247.817.817.577.707.70-1.66%441,724
Aug 9, 20247.687.867.597.837.830.64%294,400
Aug 8, 20247.617.867.457.787.784.85%432,719
Aug 7, 20247.887.997.427.427.42-5.36%526,800
Aug 6, 20247.897.967.487.847.841.03%345,500
Aug 5, 20247.098.006.957.767.76-5.48%862,900
Aug 2, 20248.558.628.128.218.21-5.31%1,154,105
Aug 1, 20249.229.418.558.678.67-8.16%382,588