Skip to main content
GraniteShares 1.25x Long TSLA Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
12.51
+0.44 (3.65%)
At close: Nov 7, 2024, 4:00 PM
12.55
+0.04 (0.32%)
Pre-market: Nov 8, 2024, 8:19 AM EST

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202412.0812.6611.9212.5112.513.65%616,294
Nov 6, 202411.8912.1411.4312.0712.0718.33%1,205,552
Nov 5, 20249.9710.389.9410.2010.204.40%386,068
Nov 4, 20249.8410.079.579.779.77-3.08%755,562
Nov 1, 202410.2010.319.9410.0810.08-0.40%376,433
Oct 31, 202410.5610.6310.1010.1210.12-3.80%287,093
Oct 30, 202410.5710.8110.4610.5210.52-1.03%321,096
Oct 29, 202410.8010.8710.4210.6310.63-1.39%209,386
Oct 28, 202411.1311.3310.7610.7810.78-2.97%455,569
Oct 25, 202410.4111.1410.4011.1111.113.93%727,887
Oct 24, 20249.9110.759.7910.6910.6926.96%809,756
Oct 23, 20248.558.628.308.428.42-2.09%256,419
Oct 22, 20248.528.618.468.608.60-0.46%178,463
Oct 21, 20248.668.698.498.648.64-1.03%160,240
Oct 18, 20248.718.808.668.738.73-0.11%167,036
Oct 17, 20248.808.808.608.748.74-0.34%175,569
Oct 16, 20248.788.838.658.778.771.04%170,974
Oct 15, 20248.718.898.568.688.680.23%254,936
Oct 14, 20248.718.788.398.668.660.81%237,617
Oct 11, 20248.688.868.438.598.59-11.08%559,928
Oct 10, 20249.819.849.339.669.66-0.92%343,079
Oct 9, 20249.8910.089.719.759.75-2.01%148,254
Oct 8, 20249.9010.009.759.959.951.84%149,582
Oct 7, 202410.1910.199.769.779.77-4.31%129,464
Oct 4, 202410.0410.269.9510.2110.214.50%134,647
Oct 3, 20249.9810.219.629.779.77-4.12%207,056
Oct 2, 202410.1210.289.8110.1910.19-4.14%268,636
Oct 1, 202410.8910.9410.1710.6310.63-1.94%255,342
Sep 30, 202410.7010.9810.5410.8410.840.56%173,778
Sep 27, 202410.5910.7810.4610.7810.783.06%153,176
Sep 26, 202410.8010.8410.3210.4610.46-1.41%224,930
Sep 25, 202410.3710.6110.3710.6110.611.24%144,200
Sep 24, 202410.4510.6010.2110.4810.482.34%431,368
Sep 23, 20249.8710.249.8410.2410.246.22%358,919
Sep 20, 20249.829.939.549.649.64-3.02%177,901
Sep 19, 20249.439.959.369.949.949.11%347,395
Sep 18, 20249.309.529.109.119.11-0.33%291,657
Sep 17, 20249.229.479.089.149.140.55%196,729
Sep 16, 20249.229.248.929.099.09-1.73%114,478
Sep 13, 20249.159.389.079.259.250.11%351,061
Sep 12, 20249.009.298.959.249.240.98%489,424
Sep 11, 20248.969.178.609.159.151.10%555,017
Sep 10, 20248.769.078.709.059.055.60%487,384
Sep 9, 20248.578.748.448.578.573.38%365,846
Sep 6, 20249.419.448.288.298.29-10.57%529,554
Sep 5, 20248.949.518.909.279.275.94%539,580
Sep 4, 20248.308.878.308.758.755.29%539,713
Sep 3, 20248.528.768.288.318.31-1.89%715,029
Aug 30, 20248.238.508.148.478.474.44%511,452
Aug 29, 20248.288.528.098.118.110.50%479,980
Aug 28, 20248.288.377.938.078.07-2.18%722,205
Aug 27, 20248.458.558.158.258.25-2.25%657,485
Aug 26, 20248.708.718.348.448.44-4.09%453,792
Aug 23, 20248.528.858.518.808.805.77%455,869
Aug 22, 20249.009.038.318.328.32-7.25%402,280
Aug 21, 20248.939.018.748.978.971.47%394,287
Aug 20, 20249.029.188.788.848.84-1.01%357,826
Aug 19, 20248.648.948.518.938.933.72%357,733
Aug 16, 20248.368.778.358.618.611.18%422,411
Aug 15, 20248.078.598.078.518.517.86%528,070
Aug 14, 20248.218.227.767.897.89-3.78%408,816
Aug 13, 20247.718.247.688.208.206.49%373,687
Aug 12, 20247.817.817.577.707.70-1.66%441,724
Aug 9, 20247.687.867.597.837.830.64%294,396
Aug 8, 20247.617.867.457.787.784.85%432,719
Aug 7, 20247.887.997.427.427.42-5.36%526,788
Aug 6, 20247.897.967.487.847.841.03%345,476
Aug 5, 20247.098.006.957.767.76-5.48%862,866
Aug 2, 20248.558.628.128.218.21-5.31%1,154,105
Aug 1, 20249.229.418.558.678.67-8.16%382,588
Jul 31, 20249.249.569.189.449.445.24%284,607
Jul 30, 20249.479.478.848.978.97-5.08%466,790
Jul 29, 20249.099.559.089.459.456.90%436,962
Jul 26, 20248.918.958.618.848.84-0.23%377,054
Jul 25, 20248.669.148.668.868.862.43%559,812
Jul 24, 20249.129.168.588.658.65-15.36%1,157,010
Jul 23, 202410.6110.7110.2010.2210.22-2.57%443,496
Jul 22, 202410.1010.5510.0910.4910.496.61%393,690
Jul 19, 202410.2810.369.759.849.84-5.11%438,236
Jul 18, 202410.4610.7710.2810.3710.370.29%761,703
Jul 17, 202410.5510.8510.2310.3410.34-3.99%481,910
Jul 16, 202410.7110.8710.2110.7710.771.80%539,818
Jul 15, 202410.7411.2210.5310.5810.582.42%1,685,466
Jul 12, 20249.6810.519.5610.3310.333.61%894,373
Jul 11, 202411.1711.539.909.979.97-10.50%2,112,194
Jul 10, 202411.0911.3610.8611.1411.140.45%635,462
Jul 9, 202410.4811.2510.4711.0911.094.72%635,884
Jul 8, 202410.3010.9310.1810.5910.590.76%888,704
Jul 5, 202410.4410.5510.0510.5110.512.44%1,086,370
Jul 3, 20249.6610.359.6410.2610.268.23%2,018,139
Jul 2, 20248.879.498.839.489.4812.72%1,282,882
Jul 1, 20247.988.577.988.418.417.54%937,726
Jun 28, 20247.918.087.697.827.820.26%226,647
Jun 27, 20247.677.867.657.807.800.52%245,884
Jun 26, 20247.267.817.267.767.766.01%1,003,507
Jun 25, 20247.137.347.067.327.323.24%929,752
Jun 24, 20247.167.367.097.097.09-0.28%345,416
Jun 21, 20247.057.147.017.117.111.14%284,327
Jun 20, 20247.207.206.967.037.03-2.36%361,324
Jun 18, 20247.327.327.087.207.20-1.77%243,671