Kurv Yield Prem Strategy Tesla ETF (TSLP)
BATS: TSLP · Real-Time Price · USD
20.82
-0.06 (-0.29%)
Feb 19, 2026, 4:00 PM EST - Market closed
TSLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 20.75 | 21.03 | 20.57 | 20.82 | 20.82 | -0.29% | 8,338 |
| Feb 18, 2026 | 20.87 | 21.15 | 20.80 | 20.88 | 20.88 | 0.45% | 9,310 |
| Feb 17, 2026 | 20.76 | 20.90 | 20.37 | 20.79 | 20.79 | -1.81% | 12,162 |
| Feb 13, 2026 | 21.07 | 21.50 | 20.87 | 21.17 | 21.17 | 0.09% | 9,831 |
| Feb 12, 2026 | 21.89 | 22.04 | 21.05 | 21.15 | 21.15 | -2.98% | 11,169 |
| Feb 11, 2026 | 21.80 | 22.10 | 21.37 | 21.80 | 21.80 | 0.83% | 25,122 |
| Feb 10, 2026 | 21.44 | 21.65 | 21.30 | 21.62 | 21.62 | 2.32% | 12,938 |
| Feb 9, 2026 | 20.70 | 21.35 | 20.67 | 21.13 | 21.13 | 1.34% | 19,242 |
| Feb 6, 2026 | 20.15 | 21.02 | 20.14 | 20.85 | 20.85 | 4.15% | 20,670 |
| Feb 5, 2026 | 19.90 | 20.33 | 19.52 | 20.02 | 20.02 | -2.25% | 40,780 |
| Feb 4, 2026 | 21.49 | 21.50 | 20.18 | 20.48 | 20.48 | -6.87% | 43,447 |
| Feb 3, 2026 | 22.05 | 22.21 | 21.60 | 21.99 | 21.49 | 0.07% | 43,408 |
| Feb 2, 2026 | 21.95 | 22.24 | 21.55 | 21.97 | 21.47 | -2.25% | 20,790 |
| Jan 30, 2026 | 22.06 | 22.96 | 22.03 | 22.48 | 21.97 | 3.74% | 41,187 |
| Jan 29, 2026 | 23.00 | 23.00 | 21.60 | 21.67 | 21.18 | -3.73% | 25,811 |
| Jan 28, 2026 | 22.50 | 22.80 | 22.50 | 22.51 | 22.00 | 0.04% | 8,162 |
| Jan 27, 2026 | 22.83 | 22.83 | 22.50 | 22.50 | 21.99 | -1.19% | 12,672 |
| Jan 26, 2026 | 23.34 | 23.34 | 22.75 | 22.77 | 22.25 | -3.23% | 9,526 |
| Jan 23, 2026 | 23.33 | 23.59 | 23.22 | 23.53 | 22.99 | -0.04% | 11,819 |
| Jan 22, 2026 | 22.67 | 23.54 | 22.54 | 23.54 | 23.00 | 4.67% | 10,181 |
| Jan 21, 2026 | 21.91 | 22.78 | 21.85 | 22.49 | 21.98 | 3.07% | 11,359 |
| Jan 20, 2026 | 22.34 | 22.34 | 21.70 | 21.82 | 21.32 | -4.55% | 22,756 |
| Jan 16, 2026 | 22.85 | 23.29 | 22.69 | 22.86 | 22.34 | 0.04% | 11,842 |
| Jan 15, 2026 | 22.94 | 23.21 | 22.85 | 22.85 | 22.33 | 0.09% | 20,639 |
| Jan 14, 2026 | 23.20 | 23.20 | 22.69 | 22.83 | 22.31 | -2.23% | 32,069 |
| Jan 13, 2026 | 23.64 | 23.64 | 23.25 | 23.35 | 22.82 | -0.43% | 15,197 |
| Jan 12, 2026 | 23.03 | 23.67 | 22.90 | 23.45 | 22.92 | 0.95% | 22,137 |
| Jan 9, 2026 | 22.86 | 23.38 | 22.62 | 23.23 | 22.70 | 1.89% | 29,567 |
| Jan 8, 2026 | 22.40 | 22.84 | 22.31 | 22.80 | 22.28 | 1.15% | 29,838 |
| Jan 7, 2026 | 22.70 | 22.88 | 22.54 | 22.54 | 22.03 | -2.38% | 29,028 |
| Jan 6, 2026 | 23.86 | 23.86 | 22.92 | 23.09 | 22.08 | -3.95% | 57,805 |
| Jan 5, 2026 | 23.87 | 24.29 | 23.87 | 24.04 | 22.98 | 2.87% | 40,721 |
| Jan 2, 2026 | 24.44 | 24.44 | 23.22 | 23.37 | 22.34 | -2.58% | 30,539 |
| Dec 31, 2025 | 24.19 | 24.29 | 23.97 | 23.99 | 22.94 | -1.03% | 18,295 |
| Dec 30, 2025 | 24.70 | 24.70 | 24.23 | 24.24 | 23.18 | -0.92% | 18,813 |
| Dec 29, 2025 | 24.84 | 24.95 | 24.46 | 24.47 | 23.39 | -3.22% | 17,977 |
| Dec 26, 2025 | 25.75 | 25.92 | 25.25 | 25.28 | 24.17 | -1.82% | 21,056 |
| Dec 24, 2025 | 25.86 | 25.96 | 25.45 | 25.75 | 24.62 | -0.35% | 7,471 |
| Dec 23, 2025 | 25.95 | 25.98 | 25.68 | 25.84 | 24.71 | -0.50% | 10,081 |
| Dec 22, 2025 | 25.95 | 26.32 | 25.78 | 25.97 | 24.83 | 1.72% | 16,198 |
| Dec 19, 2025 | 25.78 | 25.78 | 25.42 | 25.53 | 24.41 | -0.20% | 10,073 |
| Dec 18, 2025 | 25.23 | 25.73 | 25.23 | 25.58 | 24.46 | 2.40% | 9,163 |
| Dec 17, 2025 | 25.55 | 25.77 | 24.98 | 24.98 | 23.88 | -2.88% | 7,423 |
| Dec 16, 2025 | 23.56 | 25.73 | 23.56 | 25.72 | 24.59 | 1.94% | 17,634 |
| Dec 15, 2025 | 24.63 | 25.37 | 24.63 | 25.23 | 24.12 | 2.81% | 17,673 |
| Dec 12, 2025 | 24.09 | 24.54 | 23.73 | 24.54 | 23.46 | 2.59% | 10,692 |
| Dec 11, 2025 | 23.78 | 23.92 | 23.57 | 23.92 | 22.87 | -1.36% | 6,109 |
| Dec 10, 2025 | 23.77 | 24.35 | 23.70 | 24.25 | 23.19 | 2.11% | 15,704 |
| Dec 9, 2025 | 23.36 | 24.02 | 23.36 | 23.75 | 22.71 | 1.24% | 8,922 |
| Dec 8, 2025 | 23.92 | 23.92 | 23.27 | 23.46 | 22.43 | -2.94% | 24,481 |