Skip to main content
logo
GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
20.41
-1.43 (-6.55%)
At close: Mar 20, 2026, 4:00 PM EDT
20.83
+0.42 (2.06%)
After-hours: Mar 20, 2026, 7:59 PM EDT

TSLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202621.7421.7620.0320.4120.41-6.55%1,893,498
Mar 19, 202622.7022.7021.6921.8421.84-6.43%1,491,305
Mar 18, 202624.1624.5923.2923.3423.34-3.23%1,001,952
Mar 17, 202623.7224.2423.3924.1224.121.82%1,354,211
Mar 16, 202623.7324.6723.5723.6923.692.24%1,411,941
Mar 13, 202624.1124.2423.0423.1723.17-2.11%1,343,498
Mar 12, 202624.9025.0723.6423.6723.67-6.26%1,120,264
Mar 11, 202624.7026.2824.7025.2525.254.34%1,856,296
Mar 10, 202624.5425.1024.1124.2024.200.21%1,654,225
Mar 9, 202623.0924.5122.0824.1524.151.00%2,179,614
Mar 6, 202624.1024.5823.6323.9123.91-4.44%1,314,325
Mar 5, 202624.5325.4124.3025.0225.02-0.32%1,723,848
Mar 4, 202624.0725.3823.7525.1025.106.90%1,654,531
Mar 3, 202623.8023.9622.6323.4823.48-5.36%2,344,877
Mar 2, 202623.2624.9723.0024.8124.810.36%2,065,336
Feb 27, 202624.7625.3024.2024.7224.72-3.10%924,112
Feb 26, 202626.3426.5424.9125.5125.51-4.21%1,175,022
Feb 25, 202626.0027.0026.0026.6326.633.86%875,282
Feb 24, 202624.4625.8224.2325.6425.644.87%1,071,809
Feb 23, 202625.4425.4523.7624.4524.45-5.93%1,441,247
Feb 20, 202625.5826.3625.2325.9925.99-0.04%2,153,314
Feb 19, 202625.4626.4525.0726.0026.000.19%1,395,779
Feb 18, 202625.8926.6725.7625.9525.950.23%2,542,221
Feb 17, 202626.1326.2824.6025.8925.89-3.32%2,651,613
Feb 13, 202626.3027.6125.9526.7826.780.19%2,828,061
Feb 12, 202628.5129.2526.3926.7326.73-5.25%1,494,168
Feb 11, 202628.2729.2827.1828.2128.211.40%1,034,480
Feb 10, 202626.9528.1126.8127.8227.823.69%1,130,113
Feb 9, 202625.9227.3425.5826.8326.832.95%1,502,426
Feb 6, 202624.8126.4824.4326.0626.067.15%1,768,362
Feb 5, 202624.3524.9823.1824.3224.32-4.55%3,147,946
Feb 4, 202627.3627.8324.6125.4825.48-7.51%1,748,609
Feb 3, 202627.8328.4426.5127.5527.55-0.04%3,740,394
Feb 2, 202627.5628.2826.6027.5627.56-4.07%1,260,342
Jan 30, 202628.0929.9527.7328.7328.736.64%4,933,387
Jan 29, 202629.7930.1226.7126.9426.94-6.88%3,721,185
Jan 28, 202629.0029.8828.8028.9328.930.10%1,344,731
Jan 27, 202629.7729.7728.8828.9028.90-2.03%804,484
Jan 26, 202630.8330.8629.3629.5029.50-6.14%1,035,259
Jan 23, 202631.2131.9030.7431.4331.43-0.25%1,236,827
Jan 22, 202629.5631.5129.2631.5131.518.28%1,824,602
Jan 21, 202627.7829.9727.5929.1029.105.78%1,474,710
Jan 20, 202628.8829.0827.2727.5127.51-8.33%1,777,961
Jan 16, 202630.2731.3329.7330.0130.01-0.60%1,113,934
Jan 15, 202630.5531.1130.0830.1930.19-0.33%1,180,921
Jan 14, 202630.7430.9629.6230.2930.29-3.57%1,427,819
Jan 13, 202631.8832.0630.9831.4131.41-0.82%626,246
Jan 12, 202630.6032.4130.1431.6731.671.67%834,071
Jan 9, 202629.8631.6829.1831.1531.154.11%1,463,527
Jan 8, 202628.7630.0428.3529.9229.922.12%1,577,530