GraniteShares 1.25x Long Tesla Daily ETF (TSL)

NASDAQ: TSL · Real-Time Price · USD

14.43

+0.04 (0.26%)

At close: Sep 23, 2026, 4:00 PM EDT

14.26

-0.17 (-1.16%)

Pre-market: Sep 24, 2026, 8:42 AM EDT

TSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.44	14.74	14.32	14.43	14.43	0.24%	299,809
Sep 22, 2026	14.39	14.45	14.10	14.39	14.39	1.28%	365,736
Sep 21, 2026	14.03	14.34	14.03	14.21	14.21	3.68%	567,086
Sep 18, 2026	13.97	14.00	13.54	13.71	13.71	-0.62%	666,172
Sep 17, 2026	13.85	14.15	13.65	13.79	13.79	2.96%	521,988
Sep 16, 2026	13.37	13.72	13.27	13.40	13.40	0.47%	445,783
Sep 15, 2026	13.42	13.60	13.23	13.33	13.33	-0.95%	648,312
Sep 14, 2026	13.50	13.83	13.37	13.46	13.46	-2.15%	337,777
Sep 11, 2026	13.66	13.90	13.59	13.76	13.76	0.62%	494,129
Sep 10, 2026	13.57	13.94	13.41	13.67	13.67	-1.53%	433,196
Sep 9, 2026	13.91	14.22	13.86	13.88	13.88	-0.05%	484,599
Sep 8, 2026	13.37	13.97	13.32	13.89	13.89	5.07%	643,427
Sep 4, 2026	13.60	13.72	13.11	13.22	13.22	-7.55%	879,306
Sep 3, 2026	13.82	14.65	13.82	14.30	14.30	6.80%	936,545
Sep 2, 2026	13.55	13.55	13.07	13.39	13.39	0.34%	473,968
Sep 1, 2026	13.60	13.63	13.21	13.35	13.34	-4.13%	576,345
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