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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202512.9513.0010.4711.0411.04-17.86%1,463,586
Jun 4, 202514.0914.0913.2013.4413.44-4.48%335,625
Jun 3, 202514.1914.6014.0114.0714.070.57%215,063
Jun 2, 202514.0414.2213.5013.9913.99-1.13%332,049
May 30, 202514.6215.0614.1114.1514.15-4.39%252,074
May 29, 202515.0915.2614.7014.8014.800.61%297,809
May 28, 202515.1015.1214.6814.7114.71-2.13%433,157
May 27, 202514.2615.0714.2415.0315.038.68%525,450
May 23, 202513.6414.0113.5813.8313.83-0.65%509,781
May 22, 202513.4714.2313.4713.9213.922.35%452,184
May 21, 202514.1114.2313.4913.6013.60-3.41%261,158
May 20, 202514.2914.6313.9714.0814.080.72%549,366
May 19, 202513.6814.0113.5413.9813.98-2.71%337,479
May 16, 202514.1914.4614.0114.3714.372.50%251,028
May 15, 202513.9114.1613.6214.0214.02-1.68%347,219
May 14, 202514.0314.3913.7614.2614.265.08%490,796
May 13, 202512.8713.7412.7613.5713.576.02%379,764
May 12, 202512.9912.9912.4712.8012.808.38%434,893
May 9, 202511.3912.2111.3911.8111.815.92%453,018
May 8, 202510.9011.3810.9011.1511.153.72%438,064
May 7, 202510.7510.8010.5010.7510.750.47%188,786
May 6, 202510.5710.8010.5310.7010.70-2.28%297,539
May 5, 202511.1511.1510.6410.9510.95-2.84%275,990
May 2, 202511.1611.6210.9211.2711.273.02%1,006,853
May 1, 202510.9411.4510.9410.9410.94-0.91%294,712
Apr 30, 202510.9311.1310.4911.0411.04-4.17%304,023
Apr 29, 202511.1811.5510.9111.5211.522.58%417,784
Apr 28, 202511.3711.6510.5811.2311.230.54%442,911
Apr 25, 202510.0511.269.9811.1711.1712.15%617,114
Apr 24, 20259.559.979.489.969.964.29%518,239
Apr 23, 20259.759.959.289.559.556.82%720,424
Apr 22, 20258.649.148.588.948.945.55%434,804
Apr 21, 20258.588.658.258.478.47-7.13%401,683
Apr 17, 20259.209.258.969.129.12-0.11%380,037
Apr 16, 20259.439.628.779.139.13-6.26%475,525
Apr 15, 20259.529.959.439.749.741.14%434,770
Apr 14, 20259.9510.099.379.639.63-0.10%791,544
Apr 11, 20259.639.909.159.649.64-0.21%643,347
Apr 10, 202510.0610.109.049.669.66-9.21%819,503
Apr 9, 20258.4210.718.3910.6410.6428.50%1,540,638
Apr 8, 20259.389.618.098.288.28-5.91%1,103,244
Apr 7, 20258.389.707.938.808.80-4.03%4,300,542
Apr 4, 20259.8910.158.979.179.17-12.58%1,158,592
Apr 3, 202510.3910.9310.2110.4910.49-6.76%643,724
Apr 2, 20259.8911.359.7111.2511.256.64%2,085,865
Apr 1, 202510.3010.9810.1410.5510.554.46%747,351
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