GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
30.25
+2.90 (10.60%)
Sep 15, 2025, 10:33 AM EDT - Market open
TSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 31.10 | 31.10 | 30.55 | 30.75 | - | 12.43% | 1,234,148 |
| Sep 12, 2025 | 24.11 | 27.42 | 24.04 | 27.35 | 27.35 | 14.68% | 4,870,377 |
| Sep 11, 2025 | 21.58 | 23.86 | 21.28 | 23.85 | 23.85 | 11.97% | 2,924,287 |
| Sep 10, 2025 | 21.60 | 22.33 | 21.09 | 21.30 | 21.30 | 0.42% | 1,970,575 |
| Sep 9, 2025 | 21.40 | 21.65 | 20.82 | 21.21 | 21.21 | 0.33% | 1,011,289 |
| Sep 8, 2025 | 22.21 | 22.60 | 20.96 | 21.14 | 21.14 | -2.49% | 1,567,096 |
| Sep 5, 2025 | 21.35 | 22.27 | 20.96 | 21.68 | 21.68 | 7.06% | 2,441,059 |
| Sep 4, 2025 | 19.96 | 20.27 | 19.41 | 20.25 | 20.25 | 2.69% | 1,110,597 |
| Sep 3, 2025 | 19.81 | 20.79 | 19.08 | 19.72 | 19.72 | 2.76% | 1,892,481 |
| Sep 2, 2025 | 19.06 | 19.65 | 18.76 | 19.19 | 19.19 | -2.69% | 1,492,249 |
| Aug 29, 2025 | 21.34 | 21.53 | 19.46 | 19.72 | 19.72 | -7.02% | 1,985,801 |
| Aug 28, 2025 | 21.83 | 22.14 | 20.53 | 21.21 | 21.21 | -2.17% | 1,499,427 |
| Aug 27, 2025 | 21.96 | 22.38 | 21.65 | 21.68 | 21.68 | -1.19% | 1,360,233 |
| Aug 26, 2025 | 21.12 | 21.97 | 20.97 | 21.94 | 21.94 | 2.91% | 1,614,546 |
| Aug 25, 2025 | 20.40 | 21.68 | 19.95 | 21.32 | 21.32 | 3.85% | 2,009,101 |
| Aug 22, 2025 | 18.47 | 20.55 | 18.27 | 20.53 | 20.53 | 12.25% | 2,474,254 |
| Aug 21, 2025 | 18.52 | 18.84 | 18.13 | 18.29 | 18.29 | -2.35% | 1,160,841 |
| Aug 20, 2025 | 19.39 | 19.60 | 17.65 | 18.73 | 18.73 | -3.30% | 2,248,023 |
| Aug 19, 2025 | 20.12 | 20.71 | 19.21 | 19.37 | 19.37 | -3.58% | 1,894,672 |
| Aug 18, 2025 | 19.40 | 20.21 | 19.40 | 20.09 | 20.09 | 2.81% | 1,279,064 |
| Aug 15, 2025 | 20.40 | 20.57 | 19.13 | 19.54 | 19.54 | -3.12% | 1,363,514 |
| Aug 14, 2025 | 20.16 | 20.74 | 19.56 | 20.17 | 20.17 | -2.23% | 1,621,742 |
| Aug 13, 2025 | 20.94 | 21.80 | 20.49 | 20.63 | 20.63 | -0.86% | 2,225,559 |
| Aug 12, 2025 | 21.35 | 21.35 | 19.87 | 20.81 | 20.81 | 0.97% | 2,553,601 |
| Aug 11, 2025 | 20.13 | 21.50 | 20.06 | 20.61 | 20.61 | 5.69% | 3,916,846 |
| Aug 8, 2025 | 18.54 | 20.12 | 18.53 | 19.50 | 19.50 | 4.56% | 3,040,159 |
| Aug 7, 2025 | 18.37 | 18.68 | 17.97 | 18.65 | 18.65 | 1.36% | 1,611,095 |
| Aug 6, 2025 | 17.08 | 18.46 | 16.97 | 18.40 | 18.40 | 7.35% | 2,543,250 |
| Aug 5, 2025 | 17.17 | 17.57 | 16.80 | 17.14 | 17.14 | -0.52% | 1,667,646 |
| Aug 4, 2025 | 17.18 | 17.53 | 16.57 | 17.23 | 17.23 | 4.23% | 2,065,434 |
| Aug 1, 2025 | 16.89 | 17.25 | 15.98 | 16.53 | 16.53 | -3.56% | 2,733,968 |
| Jul 31, 2025 | 18.47 | 18.66 | 16.91 | 17.14 | 17.14 | -6.85% | 2,421,115 |
| Jul 30, 2025 | 18.77 | 19.02 | 17.54 | 18.40 | 18.40 | -1.39% | 2,452,385 |
| Jul 29, 2025 | 19.19 | 19.21 | 18.31 | 18.66 | 18.66 | -2.66% | 1,844,230 |
| Jul 28, 2025 | 18.30 | 19.74 | 18.06 | 19.17 | 19.17 | 5.97% | 2,940,383 |
| Jul 25, 2025 | 17.29 | 18.93 | 17.22 | 18.09 | 18.09 | 6.98% | 4,598,431 |
| Jul 24, 2025 | 17.50 | 17.50 | 16.38 | 16.91 | 16.91 | -16.66% | 6,520,164 |
| Jul 23, 2025 | 20.05 | 20.68 | 19.79 | 20.29 | 20.29 | 0.45% | 4,048,852 |
| Jul 22, 2025 | 19.90 | 20.58 | 18.93 | 20.20 | 20.20 | 2.18% | 3,122,979 |
| Jul 21, 2025 | 20.48 | 20.90 | 19.59 | 19.77 | 19.77 | -0.65% | 2,647,198 |
| Jul 18, 2025 | 19.01 | 20.05 | 18.96 | 19.90 | 19.90 | 6.25% | 3,642,437 |
| Jul 17, 2025 | 19.17 | 19.31 | 18.45 | 18.73 | 18.73 | -1.47% | 3,204,148 |
| Jul 16, 2025 | 17.99 | 19.21 | 17.99 | 19.01 | 19.01 | 7.10% | 3,953,501 |
| Jul 15, 2025 | 18.82 | 18.95 | 17.74 | 17.75 | 17.75 | -3.95% | 2,646,810 |
| Jul 14, 2025 | 18.56 | 19.13 | 18.02 | 18.48 | 18.48 | 2.10% | 4,425,757 |
| Jul 11, 2025 | 17.42 | 18.16 | 17.21 | 18.10 | 18.10 | 2.20% | 2,080,335 |
| Jul 10, 2025 | 16.62 | 17.76 | 16.62 | 17.71 | 17.71 | 9.46% | 4,121,353 |
| Jul 9, 2025 | 16.39 | 16.62 | 15.92 | 16.18 | 16.18 | -1.34% | 2,747,776 |
| Jul 8, 2025 | 16.30 | 17.06 | 16.05 | 16.40 | 16.40 | 2.56% | 3,345,960 |
| Jul 7, 2025 | 15.69 | 16.24 | 15.39 | 15.99 | 15.99 | -13.52% | 5,084,188 |