GraniteShares 1.25x Long TSLA Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
14.90
+0.06 (0.40%)
Nov 21, 2024, 12:31 PM EST - Market open
TSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 15.06 | 15.06 | 14.45 | 14.84 | 14.84 | -1.46% | 261,595 |
| Nov 19, 2024 | 14.47 | 15.13 | 14.38 | 15.06 | 15.06 | 2.52% | 335,177 |
| Nov 18, 2024 | 14.77 | 15.20 | 14.22 | 14.69 | 14.69 | 6.91% | 847,113 |
| Nov 15, 2024 | 13.16 | 13.91 | 13.15 | 13.74 | 13.74 | 3.85% | 724,455 |
| Nov 14, 2024 | 14.09 | 14.22 | 13.18 | 13.23 | 13.23 | -7.29% | 519,639 |
| Nov 13, 2024 | 14.63 | 14.99 | 13.84 | 14.27 | 14.27 | 0.85% | 642,939 |
| Nov 12, 2024 | 14.94 | 15.06 | 13.88 | 14.15 | 14.15 | -7.76% | 948,300 |
| Nov 11, 2024 | 15.10 | 15.77 | 14.58 | 15.34 | 15.34 | 11.24% | 721,719 |
| Nov 8, 2024 | 12.63 | 14.16 | 12.55 | 13.79 | 13.79 | 10.23% | 1,212,799 |
| Nov 7, 2024 | 12.08 | 12.66 | 11.92 | 12.51 | 12.51 | 3.65% | 618,847 |
| Nov 6, 2024 | 11.89 | 12.14 | 11.43 | 12.07 | 12.07 | 18.33% | 1,205,552 |
| Nov 5, 2024 | 9.97 | 10.38 | 9.94 | 10.20 | 10.20 | 4.40% | 386,068 |
| Nov 4, 2024 | 9.84 | 10.07 | 9.57 | 9.77 | 9.77 | -3.08% | 755,562 |
| Nov 1, 2024 | 10.20 | 10.31 | 9.94 | 10.08 | 10.08 | -0.40% | 376,433 |
| Oct 31, 2024 | 10.56 | 10.63 | 10.10 | 10.12 | 10.12 | -3.80% | 287,093 |
| Oct 30, 2024 | 10.57 | 10.81 | 10.46 | 10.52 | 10.52 | -1.03% | 321,096 |
| Oct 29, 2024 | 10.80 | 10.87 | 10.42 | 10.63 | 10.63 | -1.39% | 209,386 |
| Oct 28, 2024 | 11.13 | 11.33 | 10.76 | 10.78 | 10.78 | -2.97% | 455,569 |
| Oct 25, 2024 | 10.41 | 11.14 | 10.40 | 11.11 | 11.11 | 3.93% | 727,887 |
| Oct 24, 2024 | 9.91 | 10.75 | 9.79 | 10.69 | 10.69 | 26.96% | 809,756 |
| Oct 23, 2024 | 8.55 | 8.62 | 8.30 | 8.42 | 8.42 | -2.09% | 256,419 |
| Oct 22, 2024 | 8.52 | 8.61 | 8.46 | 8.60 | 8.60 | -0.46% | 178,463 |
| Oct 21, 2024 | 8.66 | 8.69 | 8.49 | 8.64 | 8.64 | -1.03% | 160,240 |
| Oct 18, 2024 | 8.71 | 8.80 | 8.66 | 8.73 | 8.73 | -0.11% | 167,036 |
| Oct 17, 2024 | 8.80 | 8.80 | 8.60 | 8.74 | 8.74 | -0.34% | 175,569 |
| Oct 16, 2024 | 8.78 | 8.83 | 8.65 | 8.77 | 8.77 | 1.04% | 170,974 |
| Oct 15, 2024 | 8.71 | 8.89 | 8.56 | 8.68 | 8.68 | 0.23% | 254,936 |
| Oct 14, 2024 | 8.71 | 8.78 | 8.39 | 8.66 | 8.66 | 0.81% | 237,617 |
| Oct 11, 2024 | 8.68 | 8.86 | 8.43 | 8.59 | 8.59 | -11.08% | 559,928 |
| Oct 10, 2024 | 9.81 | 9.84 | 9.33 | 9.66 | 9.66 | -0.92% | 343,079 |
| Oct 9, 2024 | 9.89 | 10.08 | 9.71 | 9.75 | 9.75 | -2.01% | 148,254 |
| Oct 8, 2024 | 9.90 | 10.00 | 9.75 | 9.95 | 9.95 | 1.84% | 149,582 |
| Oct 7, 2024 | 10.19 | 10.19 | 9.76 | 9.77 | 9.77 | -4.31% | 129,464 |
| Oct 4, 2024 | 10.04 | 10.26 | 9.95 | 10.21 | 10.21 | 4.50% | 134,647 |
| Oct 3, 2024 | 9.98 | 10.21 | 9.62 | 9.77 | 9.77 | -4.12% | 207,056 |
| Oct 2, 2024 | 10.12 | 10.28 | 9.81 | 10.19 | 10.19 | -4.14% | 268,636 |
| Oct 1, 2024 | 10.89 | 10.94 | 10.17 | 10.63 | 10.63 | -1.94% | 255,342 |
| Sep 30, 2024 | 10.70 | 10.98 | 10.54 | 10.84 | 10.84 | 0.56% | 173,778 |
| Sep 27, 2024 | 10.59 | 10.78 | 10.46 | 10.78 | 10.78 | 3.06% | 153,176 |
| Sep 26, 2024 | 10.80 | 10.84 | 10.32 | 10.46 | 10.46 | -1.41% | 224,930 |
| Sep 25, 2024 | 10.37 | 10.61 | 10.37 | 10.61 | 10.61 | 1.24% | 144,200 |
| Sep 24, 2024 | 10.45 | 10.60 | 10.21 | 10.48 | 10.48 | 2.34% | 431,368 |
| Sep 23, 2024 | 9.87 | 10.24 | 9.84 | 10.24 | 10.24 | 6.22% | 358,919 |
| Sep 20, 2024 | 9.82 | 9.93 | 9.54 | 9.64 | 9.64 | -3.02% | 177,901 |
| Sep 19, 2024 | 9.43 | 9.95 | 9.36 | 9.94 | 9.94 | 9.11% | 347,395 |
| Sep 18, 2024 | 9.30 | 9.52 | 9.10 | 9.11 | 9.11 | -0.33% | 291,657 |
| Sep 17, 2024 | 9.22 | 9.47 | 9.08 | 9.14 | 9.14 | 0.55% | 196,729 |
| Sep 16, 2024 | 9.22 | 9.24 | 8.92 | 9.09 | 9.09 | -1.73% | 114,478 |
| Sep 13, 2024 | 9.15 | 9.38 | 9.07 | 9.25 | 9.25 | 0.11% | 351,061 |
| Sep 12, 2024 | 9.00 | 9.29 | 8.95 | 9.24 | 9.24 | 0.98% | 489,424 |
| Sep 11, 2024 | 8.96 | 9.17 | 8.60 | 9.15 | 9.15 | 1.10% | 555,017 |
| Sep 10, 2024 | 8.76 | 9.07 | 8.70 | 9.05 | 9.05 | 5.60% | 487,384 |
| Sep 9, 2024 | 8.57 | 8.74 | 8.44 | 8.57 | 8.57 | 3.38% | 365,846 |
| Sep 6, 2024 | 9.41 | 9.44 | 8.28 | 8.29 | 8.29 | -10.57% | 529,554 |
| Sep 5, 2024 | 8.94 | 9.51 | 8.90 | 9.27 | 9.27 | 5.94% | 539,580 |
| Sep 4, 2024 | 8.30 | 8.87 | 8.30 | 8.75 | 8.75 | 5.29% | 539,713 |
| Sep 3, 2024 | 8.52 | 8.76 | 8.28 | 8.31 | 8.31 | -1.89% | 715,029 |
| Aug 30, 2024 | 8.23 | 8.50 | 8.14 | 8.47 | 8.47 | 4.44% | 511,452 |
| Aug 29, 2024 | 8.28 | 8.52 | 8.09 | 8.11 | 8.11 | 0.50% | 479,980 |
| Aug 28, 2024 | 8.28 | 8.37 | 7.93 | 8.07 | 8.07 | -2.18% | 722,205 |
| Aug 27, 2024 | 8.45 | 8.55 | 8.15 | 8.25 | 8.25 | -2.25% | 657,485 |
| Aug 26, 2024 | 8.70 | 8.71 | 8.34 | 8.44 | 8.44 | -4.09% | 453,792 |
| Aug 23, 2024 | 8.52 | 8.85 | 8.51 | 8.80 | 8.80 | 5.77% | 455,869 |
| Aug 22, 2024 | 9.00 | 9.03 | 8.31 | 8.32 | 8.32 | -7.25% | 402,280 |
| Aug 21, 2024 | 8.93 | 9.01 | 8.74 | 8.97 | 8.97 | 1.47% | 394,287 |
| Aug 20, 2024 | 9.02 | 9.18 | 8.78 | 8.84 | 8.84 | -1.01% | 357,826 |
| Aug 19, 2024 | 8.64 | 8.94 | 8.51 | 8.93 | 8.93 | 3.72% | 357,733 |
| Aug 16, 2024 | 8.36 | 8.77 | 8.35 | 8.61 | 8.61 | 1.18% | 422,411 |
| Aug 15, 2024 | 8.07 | 8.59 | 8.07 | 8.51 | 8.51 | 7.86% | 528,070 |
| Aug 14, 2024 | 8.21 | 8.22 | 7.76 | 7.89 | 7.89 | -3.78% | 408,816 |
| Aug 13, 2024 | 7.71 | 8.24 | 7.68 | 8.20 | 8.20 | 6.49% | 373,687 |
| Aug 12, 2024 | 7.81 | 7.81 | 7.57 | 7.70 | 7.70 | -1.66% | 441,724 |
| Aug 9, 2024 | 7.68 | 7.86 | 7.59 | 7.83 | 7.83 | 0.64% | 294,396 |
| Aug 8, 2024 | 7.61 | 7.86 | 7.45 | 7.78 | 7.78 | 4.85% | 432,719 |
| Aug 7, 2024 | 7.88 | 7.99 | 7.42 | 7.42 | 7.42 | -5.36% | 526,788 |
| Aug 6, 2024 | 7.89 | 7.96 | 7.48 | 7.84 | 7.84 | 1.03% | 345,476 |
| Aug 5, 2024 | 7.09 | 8.00 | 6.95 | 7.76 | 7.76 | -5.48% | 862,866 |
| Aug 2, 2024 | 8.55 | 8.62 | 8.12 | 8.21 | 8.21 | -5.31% | 1,154,105 |
| Aug 1, 2024 | 9.22 | 9.41 | 8.55 | 8.67 | 8.67 | -8.16% | 382,588 |
| Jul 31, 2024 | 9.24 | 9.56 | 9.18 | 9.44 | 9.44 | 5.24% | 284,607 |
| Jul 30, 2024 | 9.47 | 9.47 | 8.84 | 8.97 | 8.97 | -5.08% | 466,790 |
| Jul 29, 2024 | 9.09 | 9.55 | 9.08 | 9.45 | 9.45 | 6.90% | 436,962 |
| Jul 26, 2024 | 8.91 | 8.95 | 8.61 | 8.84 | 8.84 | -0.23% | 377,054 |
| Jul 25, 2024 | 8.66 | 9.14 | 8.66 | 8.86 | 8.86 | 2.43% | 559,812 |
| Jul 24, 2024 | 9.12 | 9.16 | 8.58 | 8.65 | 8.65 | -15.36% | 1,157,010 |
| Jul 23, 2024 | 10.61 | 10.71 | 10.20 | 10.22 | 10.22 | -2.57% | 443,496 |
| Jul 22, 2024 | 10.10 | 10.55 | 10.09 | 10.49 | 10.49 | 6.61% | 393,690 |
| Jul 19, 2024 | 10.28 | 10.36 | 9.75 | 9.84 | 9.84 | -5.11% | 438,236 |
| Jul 18, 2024 | 10.46 | 10.77 | 10.28 | 10.37 | 10.37 | 0.29% | 761,703 |
| Jul 17, 2024 | 10.55 | 10.85 | 10.23 | 10.34 | 10.34 | -3.99% | 481,910 |
| Jul 16, 2024 | 10.71 | 10.87 | 10.21 | 10.77 | 10.77 | 1.80% | 539,818 |
| Jul 15, 2024 | 10.74 | 11.22 | 10.53 | 10.58 | 10.58 | 2.42% | 1,685,466 |
| Jul 12, 2024 | 9.68 | 10.51 | 9.56 | 10.33 | 10.33 | 3.61% | 894,373 |
| Jul 11, 2024 | 11.17 | 11.53 | 9.90 | 9.97 | 9.97 | -10.50% | 2,112,194 |
| Jul 10, 2024 | 11.09 | 11.36 | 10.86 | 11.14 | 11.14 | 0.45% | 635,462 |
| Jul 9, 2024 | 10.48 | 11.25 | 10.47 | 11.09 | 11.09 | 4.72% | 635,884 |
| Jul 8, 2024 | 10.30 | 10.93 | 10.18 | 10.59 | 10.59 | 0.76% | 888,704 |
| Jul 5, 2024 | 10.44 | 10.55 | 10.05 | 10.51 | 10.51 | 2.44% | 1,086,370 |
| Jul 3, 2024 | 9.66 | 10.35 | 9.64 | 10.26 | 10.26 | 8.23% | 2,018,139 |
| Jul 2, 2024 | 8.87 | 9.49 | 8.83 | 9.48 | 9.48 | 12.72% | 1,282,882 |