GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
14.26
+0.69 (5.08%)
At close: May 14, 2025, 4:00 PM
13.99
-0.27 (-1.89%)
Pre-market: May 15, 2025, 7:29 AM EDT
TSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 14.03 | 14.39 | 13.76 | 14.26 | 14.26 | 5.08% | 490,796 |
| May 13, 2025 | 12.87 | 13.74 | 12.76 | 13.57 | 13.57 | 6.02% | 379,764 |
| May 12, 2025 | 12.99 | 12.99 | 12.47 | 12.80 | 12.80 | 8.38% | 434,893 |
| May 9, 2025 | 11.39 | 12.21 | 11.39 | 11.81 | 11.81 | 5.92% | 453,018 |
| May 8, 2025 | 10.90 | 11.38 | 10.90 | 11.15 | 11.15 | 3.72% | 438,064 |
| May 7, 2025 | 10.75 | 10.80 | 10.50 | 10.75 | 10.75 | 0.47% | 188,786 |
| May 6, 2025 | 10.57 | 10.80 | 10.53 | 10.70 | 10.70 | -2.28% | 297,539 |
| May 5, 2025 | 11.15 | 11.15 | 10.64 | 10.95 | 10.95 | -2.84% | 275,990 |
| May 2, 2025 | 11.16 | 11.62 | 10.92 | 11.27 | 11.27 | 3.02% | 1,006,853 |
| May 1, 2025 | 10.94 | 11.45 | 10.94 | 10.94 | 10.94 | -0.91% | 294,712 |
| Apr 30, 2025 | 10.93 | 11.13 | 10.49 | 11.04 | 11.04 | -4.17% | 304,023 |
| Apr 29, 2025 | 11.18 | 11.55 | 10.91 | 11.52 | 11.52 | 2.58% | 417,784 |
| Apr 28, 2025 | 11.37 | 11.65 | 10.58 | 11.23 | 11.23 | 0.54% | 442,911 |
| Apr 25, 2025 | 10.05 | 11.26 | 9.98 | 11.17 | 11.17 | 12.15% | 617,114 |
| Apr 24, 2025 | 9.55 | 9.97 | 9.48 | 9.96 | 9.96 | 4.29% | 518,239 |
| Apr 23, 2025 | 9.75 | 9.95 | 9.28 | 9.55 | 9.55 | 6.82% | 720,424 |
| Apr 22, 2025 | 8.64 | 9.14 | 8.58 | 8.94 | 8.94 | 5.55% | 434,804 |
| Apr 21, 2025 | 8.58 | 8.65 | 8.25 | 8.47 | 8.47 | -7.13% | 401,683 |
| Apr 17, 2025 | 9.20 | 9.25 | 8.96 | 9.12 | 9.12 | -0.11% | 380,037 |
| Apr 16, 2025 | 9.43 | 9.62 | 8.77 | 9.13 | 9.13 | -6.26% | 475,525 |
| Apr 15, 2025 | 9.52 | 9.95 | 9.43 | 9.74 | 9.74 | 1.14% | 434,770 |
| Apr 14, 2025 | 9.95 | 10.09 | 9.37 | 9.63 | 9.63 | -0.10% | 791,544 |
| Apr 11, 2025 | 9.63 | 9.90 | 9.15 | 9.64 | 9.64 | -0.21% | 643,347 |
| Apr 10, 2025 | 10.06 | 10.10 | 9.04 | 9.66 | 9.66 | -9.21% | 819,503 |
| Apr 9, 2025 | 8.42 | 10.71 | 8.39 | 10.64 | 10.64 | 28.50% | 1,540,638 |
| Apr 8, 2025 | 9.38 | 9.61 | 8.09 | 8.28 | 8.28 | -5.91% | 1,103,244 |
| Apr 7, 2025 | 8.38 | 9.70 | 7.93 | 8.80 | 8.80 | -4.03% | 4,300,542 |
| Apr 4, 2025 | 9.89 | 10.15 | 8.97 | 9.17 | 9.17 | -12.58% | 1,158,592 |
| Apr 3, 2025 | 10.39 | 10.93 | 10.21 | 10.49 | 10.49 | -6.76% | 643,724 |
| Apr 2, 2025 | 9.89 | 11.35 | 9.71 | 11.25 | 11.25 | 6.64% | 2,085,865 |
| Apr 1, 2025 | 10.30 | 10.98 | 10.14 | 10.55 | 10.55 | 4.46% | 747,351 |
| Mar 31, 2025 | 9.58 | 10.16 | 9.34 | 10.10 | 10.10 | -2.04% | 695,989 |
| Mar 28, 2025 | 10.89 | 10.92 | 10.17 | 10.31 | 10.31 | -4.54% | 575,836 |
| Mar 27, 2025 | 10.73 | 11.69 | 10.73 | 10.80 | 10.80 | 0.56% | 1,116,728 |
| Mar 26, 2025 | 11.30 | 11.34 | 10.47 | 10.74 | 10.74 | -6.93% | 849,452 |
| Mar 25, 2025 | 11.30 | 11.54 | 10.71 | 11.54 | 11.54 | 4.25% | 1,151,765 |
| Mar 24, 2025 | 10.09 | 11.08 | 10.01 | 11.07 | 11.07 | 14.83% | 753,337 |
| Mar 21, 2025 | 9.07 | 9.66 | 9.06 | 9.64 | 9.64 | 6.64% | 796,392 |
| Mar 20, 2025 | 8.89 | 9.11 | 8.74 | 9.04 | 9.04 | 0.22% | 774,716 |
| Mar 19, 2025 | 8.82 | 9.27 | 8.71 | 9.02 | 9.02 | 5.74% | 786,620 |
| Mar 18, 2025 | 8.65 | 8.73 | 8.38 | 8.53 | 8.53 | -6.47% | 1,144,596 |
| Mar 17, 2025 | 9.49 | 9.49 | 8.88 | 9.12 | 9.12 | -5.98% | 1,083,081 |
| Mar 14, 2025 | 9.59 | 9.78 | 9.27 | 9.70 | 9.70 | 4.53% | 466,139 |
| Mar 13, 2025 | 9.64 | 9.64 | 8.93 | 9.28 | 9.28 | -3.73% | 1,066,606 |
| Mar 12, 2025 | 9.56 | 9.79 | 9.30 | 9.64 | 9.64 | 9.55% | 1,105,496 |
| Mar 11, 2025 | 8.55 | 9.09 | 8.22 | 8.80 | 8.80 | 4.89% | 785,573 |
| Mar 10, 2025 | 9.91 | 9.94 | 8.31 | 8.39 | 8.39 | -19.33% | 1,310,538 |
| Mar 7, 2025 | 10.30 | 10.55 | 9.82 | 10.40 | 10.40 | -0.57% | 322,979 |
| Mar 6, 2025 | 10.83 | 10.90 | 10.27 | 10.46 | 10.46 | -6.86% | 228,543 |
| Mar 5, 2025 | 10.91 | 11.25 | 10.69 | 11.23 | 11.23 | 3.12% | 299,131 |