GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
34.25
+2.69 (8.52%)
At close: Oct 27, 2025, 4:00 PM EDT
34.32
+0.07 (0.20%)
After-hours: Oct 27, 2025, 4:27 PM EDT

TSLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202532.4535.4032.2934.25-8.52%4,981,789
Oct 24, 202533.6034.2531.0431.5631.56-6.90%3,348,622
Oct 23, 202529.6433.9328.7433.9033.904.66%4,490,137
Oct 22, 202533.0833.3930.9632.3932.39-1.76%2,315,959
Oct 21, 202533.4333.9832.9032.9732.97-2.14%1,119,165
Oct 20, 202533.1034.0432.7133.6933.693.60%1,987,896
Oct 17, 202530.5032.8130.3132.5232.524.94%2,702,286
Oct 16, 202531.9132.5729.9330.9930.99-3.10%3,100,704
Oct 15, 202531.9332.7330.7131.9831.982.80%2,375,355
Oct 14, 202530.6631.8529.4631.1131.11-3.11%2,116,544
Oct 13, 202530.3732.2529.8732.1132.1110.88%2,263,619
Oct 10, 202532.3833.3528.7028.9628.96-10.23%3,800,835
Oct 9, 202531.6932.3830.8832.2632.26-1.47%1,738,326
Oct 8, 202532.5833.1330.7832.7432.742.54%2,008,833
Oct 7, 202534.2534.9731.8531.9331.93-8.95%3,050,928
Oct 6, 202533.2135.1132.6535.0735.0710.81%2,058,753
Oct 3, 202533.6734.1429.6531.6531.65-2.91%3,744,864
Oct 2, 202538.0538.0532.5532.6032.60-10.17%3,671,583
Oct 1, 202533.8436.7233.4636.2936.296.74%2,360,473
Sep 30, 202533.5134.0832.2934.0034.000.56%1,909,349
Sep 29, 202534.0134.9833.3133.8133.811.35%1,452,511
Sep 26, 202531.5933.4030.5833.3633.367.82%1,931,564
Sep 25, 202532.7632.7630.3130.9430.94-8.76%2,045,712
Sep 24, 202532.0034.1131.9233.9133.917.99%1,687,695
Sep 23, 202533.5933.6431.1331.4031.40-3.86%2,003,038
Sep 22, 202532.2634.2831.9632.6632.663.85%2,331,640
Sep 19, 202530.8931.9930.8931.4531.454.28%1,707,940
Sep 18, 202531.9932.4730.1430.1630.16-4.28%2,453,631
Sep 17, 202530.0531.8929.1831.5131.511.88%3,314,229
Sep 16, 202529.9031.1529.4930.9330.935.64%2,038,553
Sep 15, 202531.1331.4328.2429.2829.287.06%5,342,088
Sep 12, 202524.1127.4224.0427.3527.3514.68%4,870,377
Sep 11, 202521.5823.8621.2823.8523.8511.97%2,924,287
Sep 10, 202521.6022.3321.0921.3021.300.42%1,970,575
Sep 9, 202521.4021.6520.8221.2121.210.33%1,011,289
Sep 8, 202522.2122.6020.9621.1421.14-2.49%1,567,096
Sep 5, 202521.3522.2720.9621.6821.687.06%2,441,059
Sep 4, 202519.9620.2719.4120.2520.252.69%1,110,597
Sep 3, 202519.8120.7919.0819.7219.722.76%1,892,481
Sep 2, 202519.0619.6518.7619.1919.19-2.69%1,492,249
Aug 29, 202521.3421.5319.4619.7219.72-7.02%1,985,801
Aug 28, 202521.8322.1420.5321.2121.21-2.17%1,499,427
Aug 27, 202521.9622.3821.6521.6821.68-1.19%1,360,233
Aug 26, 202521.1221.9720.9721.9421.942.91%1,614,546
Aug 25, 202520.4021.6819.9521.3221.323.85%2,009,101
Aug 22, 202518.4720.5518.2720.5320.5312.25%2,474,254
Aug 21, 202518.5218.8418.1318.2918.29-2.35%1,160,841
Aug 20, 202519.3919.6017.6518.7318.73-3.30%2,248,023
Aug 19, 202520.1220.7119.2119.3719.37-3.58%1,894,672
Aug 18, 202519.4020.2119.4020.0920.092.81%1,279,064