GraniteShares 1.25x Long Tesla Daily ETF (TSL)

NASDAQ: TSL · Real-Time Price · USD

14.30

+0.91 (6.80%)

At close: Sep 3, 2026, 4:00 PM EDT

14.36

+0.06 (0.40%)

After-hours: Sep 3, 2026, 7:59 PM EDT

TSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	13.82	14.65	13.82	14.30	14.30	6.80%	935,062
Sep 2, 2026	13.55	13.55	13.07	13.39	13.39	0.34%	472,696
Sep 1, 2026	13.60	13.63	13.21	13.35	13.34	-4.13%	575,489
Aug 31, 2026	12.96	13.95	12.96	13.92	13.92	6.91%	801,444
Aug 28, 2026	13.39	13.48	12.86	13.02	13.02	-2.13%	227,893
Aug 27, 2026	12.88	13.35	12.87	13.30	13.30	3.21%	430,815
Aug 26, 2026	12.84	13.18	12.74	12.89	12.89	-1.60%	354,962
Aug 25, 2026	13.07	13.41	13.06	13.10	13.10	0.46%	338,268
Aug 24, 2026	13.69	13.70	13.01	13.04	13.04	-4.85%	417,351
Aug 21, 2026	13.07	13.86	12.99	13.71	13.70	6.49%	718,244
Aug 20, 2026	12.93	12.97	12.60	12.87	12.87	-2.22%	387,485
Aug 19, 2026	12.56	13.18	12.44	13.16	13.16	5.38%	508,387
Aug 18, 2026	12.30	12.66	12.25	12.49	12.49	-1.01%	306,184
Aug 17, 2026	12.69	12.90	12.53	12.62	12.62	-1.12%	502,036
Aug 14, 2026	12.78	13.16	12.44	12.76	12.76	0.89%	590,042
Aug 13, 2026	12.08	12.71	11.98	12.65	12.65	4.71%	352,716
Aug 12, 2026	12.41	12.43	11.90	12.08	12.08	-1.90%	395,350
Aug 11, 2026	12.30	12.47	12.17	12.31	12.31	0.65%	349,574
Aug 10, 2026	12.04	12.28	12.03	12.23	12.23	0.81%	500,285
Aug 7, 2026	11.85	12.35	11.80	12.14	12.13	3.53%	417,511
Aug 6, 2026	11.59	11.87	11.55	11.72	11.72	-0.85%	436,724
Aug 5, 2026	11.89	12.05	11.76	11.82	11.82	-2.22%	380,949
Aug 4, 2026	11.92	12.18	11.78	12.09	12.09	2.11%	338,373
Aug 3, 2026	11.35	11.94	11.31	11.84	11.84	4.19%	723,775
Jul 31, 2026	11.27	11.53	10.96	11.36	11.36	1.55%	687,655
Jul 30, 2026	10.94	11.33	10.92	11.19	11.19	3.96%	739,514
Jul 29, 2026	11.18	11.22	10.73	10.76	10.76	-3.52%	422,624
Jul 28, 2026	11.10	11.34	10.88	11.16	11.16	-0.92%	536,392
Jul 27, 2026	11.42	11.60	11.04	11.26	11.26	-1.49%	566,422
Jul 24, 2026	11.78	11.89	11.15	11.43	11.43	-2.47%	843,108
Jul 23, 2026	12.78	12.81	11.56	11.72	11.72	-18.55%	1,083,585
Jul 22, 2026	14.43	14.65	14.31	14.39	14.39	-1.48%	361,054
Jul 21, 2026	14.20	14.84	14.18	14.61	14.61	3.17%	493,033
Jul 20, 2026	14.89	14.91	14.14	14.16	14.16	-3.85%	431,672
Jul 17, 2026	14.71	14.92	14.53	14.73	14.73	-3.12%	364,375
Jul 16, 2026	15.22	15.39	14.92	15.20	15.20	-0.91%	406,929
Jul 15, 2026	15.73	15.89	15.20	15.34	15.34	-0.71%	403,740
Jul 14, 2026	15.60	15.74	15.39	15.45	15.45	0.49%	382,933
Jul 13, 2026	15.87	15.87	15.22	15.38	15.37	-3.92%	503,072
Jul 10, 2026	16.23	16.27	15.78	16.00	16.00	0.27%	702,465
Jul 9, 2026	15.32	16.02	15.24	15.96	15.96	3.97%	552,727
Jul 8, 2026	15.59	15.61	15.19	15.35	15.35	-2.79%	637,405
Jul 7, 2026	16.49	16.61	15.75	15.79	15.79	-5.04%	705,334
Jul 6, 2026	15.53	16.63	15.22	16.63	16.63	8.25%	423,286
Jul 2, 2026	17.01	17.24	15.15	15.36	15.36	-9.28%	798,025
Jul 1, 2026	16.75	17.31	16.61	16.93	16.93	1.38%	998,135
Jun 30, 2026	15.98	16.89	15.98	16.70	16.70	2.58%	961,475
Jun 29, 2026	14.77	16.33	14.72	16.28	16.28	10.49%	1,203,305
Jun 26, 2026	14.24	15.10	14.18	14.73	14.73	1.68%	1,003,877
Jun 25, 2026	14.48	14.68	14.34	14.49	14.49	-0.22%	482,156