Skip to main content
logo
GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
13.19
+0.16 (1.23%)
At close: Jul 22, 2025, 4:00 PM
13.14
-0.05 (-0.38%)
After-hours: Jul 22, 2025, 5:50 PM EDT

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202513.0513.3512.6913.1913.191.23%511,839
Jul 21, 202513.3113.4612.9713.0313.03-0.46%414,628
Jul 18, 202512.6813.1412.6813.0913.093.97%376,825
Jul 17, 202512.7812.8012.4912.5912.59-0.87%350,162
Jul 16, 202512.3012.7812.3012.7012.704.44%555,952
Jul 15, 202512.6012.6612.1612.1612.16-2.56%355,819
Jul 14, 202512.4912.7312.2812.4812.481.55%482,600
Jul 11, 202512.0112.3211.9212.2912.291.32%403,534
Jul 10, 202511.6812.1511.6512.1312.135.85%403,429
Jul 9, 202511.5411.6411.3611.4611.46-0.69%352,539
Jul 8, 202511.5211.8311.4011.5411.541.50%279,979
Jul 7, 202511.2511.4611.1111.3711.37-8.31%1,244,457
Jul 3, 202512.5412.5512.2912.4012.40-0.32%316,662
Jul 2, 202512.3012.4711.8812.4412.446.32%1,010,770
Jul 1, 202511.5911.9511.3711.7011.70-6.85%727,900
Jun 30, 202512.7412.9312.4912.5612.56-2.33%340,504
Jun 27, 202512.8113.1212.5612.8612.86-0.69%455,992
Jun 26, 202512.9913.2112.8912.9512.95-0.92%389,929
Jun 25, 202513.8213.8212.7213.0713.07-4.74%521,788
Jun 24, 202514.5014.5013.7213.7213.72-2.90%417,760
Jun 23, 202513.0614.5613.0614.1314.1310.39%1,271,718
Jun 20, 202513.1113.2912.6112.8012.80-0.31%472,201
Jun 18, 202512.5513.1712.5012.8412.842.31%303,182
Jun 17, 202513.0113.0912.4712.5512.55-4.85%408,885
Jun 16, 202513.2913.3113.0713.1913.191.38%314,530
Jun 13, 202512.4213.3512.4013.0113.012.44%451,157
Jun 12, 202512.8713.3512.5912.7012.70-2.76%331,433
Jun 11, 202513.4713.5012.8913.0613.06-449,952
Jun 10, 202512.4913.1212.3013.0613.067.22%472,556
Jun 9, 202511.0812.2510.9012.1812.185.64%647,991
Jun 6, 202511.7112.0211.3411.5311.534.44%615,412
Jun 5, 202512.9513.0010.4711.0411.04-17.86%1,482,789
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