Skip to main content
logo
GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
15.33
-1.36 (-8.15%)
At close: Jun 5, 2026, 4:00 PM EDT
15.49
+0.16 (1.05%)
After-hours: Jun 5, 2026, 7:53 PM EDT

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202616.8116.9915.2115.3315.33-8.15%569,200
Jun 4, 202616.7717.0716.6316.6916.69-1.48%387,936
Jun 3, 202616.6717.4516.5916.9416.94-0.11%722,453
Jun 2, 202616.6816.9816.4716.9616.962.42%804,334
Jun 1, 202617.1417.2616.5516.5616.56-5.77%581,851
May 29, 202617.7817.8317.2017.5717.57-1.81%581,871
May 28, 202617.7117.9917.6217.9017.900.45%474,646
May 27, 202617.9518.0717.5817.8217.822.05%908,200
May 26, 202617.3317.5417.1117.4617.462.18%893,946
May 22, 202616.9517.3716.8317.0917.092.32%628,044
May 21, 202616.9117.1416.4516.7016.700.12%810,968
May 20, 202616.1716.6816.1416.6816.684.16%808,593
May 19, 202615.9216.0815.5016.0116.01-1.75%719,118
May 18, 202616.7516.8616.0816.3016.30-3.66%1,261,307
May 15, 202617.4917.5216.9116.9216.92-6.05%664,993
May 14, 202618.1518.4417.9018.0118.01-0.50%635,996
May 13, 202617.6518.5117.3418.1018.103.43%1,344,823
May 12, 202617.9318.2216.9417.5017.50-3.25%1,508,574
May 11, 202616.9818.3016.6818.0918.094.73%1,784,251
May 8, 202616.7117.3916.7117.2717.274.98%1,507,074
May 7, 202616.2516.6415.9716.4516.454.18%1,295,377
May 6, 202615.1315.9315.1215.7915.793.00%854,117
May 5, 202615.6215.9615.3215.3315.33-1.03%1,228,369
May 4, 202615.3315.5815.1215.4915.490.58%1,895,003
May 1, 202614.9615.7414.8615.4015.403.08%1,464,992
Apr 30, 202614.5115.1014.3114.9414.942.82%1,102,613
Apr 29, 202614.6714.7014.4014.5314.53-1.02%969,092
Apr 28, 202614.5815.0014.5514.6814.68-0.81%1,192,826
Apr 27, 202614.4614.9114.1114.8014.800.68%1,103,430
Apr 24, 202614.5415.0214.4514.7014.700.89%2,255,409
Apr 23, 202614.6415.1514.3314.5714.57-4.52%2,791,627
Apr 22, 202615.2815.5215.1715.2615.260.34%516,476
Apr 21, 202615.4915.5815.1615.2115.21-1.95%1,048,909
Apr 20, 202615.9916.2015.3215.5115.51-2.58%1,244,860
Apr 17, 202615.6716.3315.4715.9215.923.98%2,187,309
Apr 16, 202615.5715.5914.9915.3115.31-1.23%1,438,046
Apr 15, 202614.2915.6214.0815.5015.509.62%2,098,003
Apr 14, 202613.8114.3013.7114.1414.144.12%871,606
Apr 13, 202613.4413.7513.4013.5813.581.27%1,137,652
Apr 10, 202613.2513.4513.1113.4113.411.13%2,378,176
Apr 9, 202613.1613.4112.8513.2613.260.91%2,237,811
Apr 8, 202614.1014.1212.9713.1413.14-1.13%1,534,928
Apr 7, 202613.3013.3712.8513.2913.29-2.28%2,592,409
Apr 6, 202614.0714.3113.3013.6013.60-2.65%2,412,071
Apr 2, 202614.2114.4513.9113.9713.97-6.93%2,464,621
Apr 1, 202614.8715.0914.6615.0115.013.23%1,296,108
Mar 31, 202614.0514.6114.0414.5414.545.75%1,986,724
Mar 30, 202614.2914.3013.6013.7513.75-2.27%1,767,662
Mar 27, 202614.4414.4413.9514.0714.07-3.44%1,043,948
Mar 26, 202615.0915.1814.5614.5714.57-4.45%764,824