Skip to main content
logo
GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
19.24
+0.83 (4.51%)
At close: Oct 31, 2025, 4:00 PM EDT
19.17
-0.07 (-0.36%)
After-hours: Oct 31, 2025, 7:59 PM EDT

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202518.7819.3218.5919.2419.244.51%385,410
Oct 30, 202518.9819.2018.3818.4118.41-5.93%399,672
Oct 29, 202519.6119.7319.0919.5719.570.46%686,244
Oct 28, 202519.1619.8219.0219.4819.482.21%877,045
Oct 27, 202518.4519.4718.3819.0619.065.41%1,263,410
Oct 24, 202518.7918.9917.9118.0818.08-4.29%954,232
Oct 23, 202517.4418.9217.0918.8918.893.00%1,108,382
Oct 22, 202518.6118.6817.8618.3418.34-1.45%512,710
Oct 21, 202518.7718.9018.5618.6118.61-1.14%211,238
Oct 20, 202518.6118.9318.4818.8218.822.24%353,360
Oct 17, 202517.6818.5117.6418.4118.413.08%486,499
Oct 16, 202518.1818.4017.4917.8617.86-1.87%401,032
Oct 15, 202518.1618.4617.7518.2018.201.79%458,741
Oct 14, 202517.7318.1517.3017.8817.88-1.92%528,778
Oct 13, 202517.5718.2517.4318.2318.236.86%463,635
Oct 10, 202518.2518.6216.9817.0617.06-6.42%945,395
Oct 9, 202518.0518.2717.7718.2318.23-0.98%416,525
Oct 8, 202518.3518.5217.7218.4118.411.60%507,619
Oct 7, 202518.8619.1318.0818.1218.12-5.53%1,124,068
Oct 6, 202518.5119.1918.3219.1819.186.73%747,007
Oct 3, 202518.6918.8317.2717.9717.97-1.80%690,392
Oct 2, 202520.1020.1018.2718.3018.30-6.35%900,505
Oct 1, 202518.7019.6818.5919.5419.544.10%444,923
Sep 30, 202518.6118.7818.1618.7718.770.48%258,927
Sep 29, 202518.7619.0118.5018.6818.680.76%203,551
Sep 26, 202517.8718.5417.5418.5418.545.04%323,479
Sep 25, 202518.3018.3017.4517.6517.65-5.51%378,420
Sep 24, 202518.0218.7518.0118.6818.684.77%324,362
Sep 23, 202518.5318.5817.7017.8317.83-2.25%314,991
Sep 22, 202518.0618.8018.0218.2418.242.41%440,233
Sep 19, 202517.6217.9917.6117.8117.812.77%321,350
Sep 18, 202517.9818.1517.3317.3317.33-2.64%409,524
Sep 17, 202517.2617.9316.9917.8017.801.19%459,027
Sep 16, 202517.2417.6717.1017.5917.593.47%514,734
Sep 15, 202517.6917.7616.6417.0017.004.42%1,140,890
Sep 12, 202515.0016.3015.0016.2816.289.04%897,673
Sep 11, 202513.9014.9313.9014.9314.937.56%474,190
Sep 10, 202513.9814.2713.7913.8813.880.29%309,131
Sep 9, 202513.9114.0013.6713.8413.840.29%178,379
Sep 8, 202514.2114.3913.7313.8013.80-1.50%285,941
Sep 5, 202513.8614.2513.7314.0114.014.16%375,988
Sep 4, 202513.2713.4513.1013.4513.451.97%149,473
Sep 3, 202513.1913.6512.9513.1913.191.77%301,705
Sep 2, 202512.9013.1412.8112.9612.96-1.82%1,525,936
Aug 29, 202513.9013.9013.0913.2013.20-4.42%554,156
Aug 28, 202514.0614.1613.5313.8113.81-1.22%311,796
Aug 27, 202514.1614.2213.9813.9813.98-0.78%222,409
Aug 26, 202513.7414.1013.7014.0914.091.88%220,695
Aug 25, 202513.4613.9813.2813.8313.832.44%339,714
Aug 22, 202512.6013.5112.6013.5013.507.57%547,767