Skip to main content
logo
GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
16.92
-1.09 (-6.05%)
At close: May 15, 2026, 4:00 PM EDT
16.63
-0.29 (-1.71%)
After-hours: May 15, 2026, 7:46 PM EDT

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 202615.4215.7615.2215.2515.250.93%901,259
Mar 24, 202614.7915.3314.7915.1115.110.73%2,166,954
Mar 23, 202614.6315.2214.6315.0015.004.38%1,013,448
Mar 20, 202614.9514.9514.2214.3714.37-4.14%1,440,356
Mar 19, 202615.3015.3014.9214.9914.99-3.97%2,005,027
Mar 18, 202615.9416.1215.6015.6115.61-1.92%800,650
Mar 17, 202615.7415.9915.6515.9215.921.05%1,531,777
Mar 16, 202615.7416.1615.7115.7515.751.29%1,775,510
Mar 13, 202615.9415.9815.4815.5515.55-1.33%888,403
Mar 12, 202616.2816.3215.7215.7615.76-3.76%1,042,854
Mar 11, 202616.1416.8116.1416.3816.382.66%1,589,870
Mar 10, 202616.0916.3215.9115.9515.950.13%1,540,275
Mar 9, 202615.5516.0715.0815.9315.930.50%1,194,354
Mar 6, 202615.8716.1115.7115.8515.85-2.68%888,004