Skip to main content
GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
33.17
+1.08 (3.37%)
Nov 19, 2024, 2:14 PM EST - Market open

TSLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202432.5033.8730.5532.0932.0911.00%2,311,863
Nov 15, 202427.1729.5626.9028.9128.916.25%1,905,893
Nov 14, 202430.3230.7427.0627.2127.21-11.51%2,057,384
Nov 13, 202431.9233.4229.3830.7530.751.15%1,886,414
Nov 12, 202433.2333.8429.5030.4030.40-12.59%2,652,341
Nov 11, 202434.1036.3232.1734.7834.7818.42%3,587,605
Nov 8, 202425.7230.7425.4729.3729.3716.04%2,870,292
Nov 7, 202423.9925.7823.4525.3125.315.77%1,308,206
Nov 6, 202423.3824.1122.0523.9323.9329.42%2,987,796
Nov 5, 202417.9019.0217.7618.4918.497.00%1,288,190
Nov 4, 202417.4718.1116.7617.2817.28-4.79%866,097
Nov 1, 202418.6018.8717.8418.1518.15-0.71%851,061
Oct 31, 202419.5519.7818.2318.2818.28-6.11%525,112
Oct 30, 202419.5520.3619.2819.4719.47-1.42%457,795
Oct 29, 202420.5420.6119.1819.7519.75-2.47%1,296,043
Oct 28, 202421.4421.9820.2320.2520.25-5.06%1,151,928
Oct 25, 202419.2421.3619.2021.3321.336.81%1,811,747
Oct 24, 202417.9320.1917.6619.9719.9743.67%2,141,151
Oct 23, 202414.3014.5613.7013.9013.90-3.94%1,205,583
Oct 22, 202414.3514.5014.1214.4714.47-0.75%556,705
Oct 21, 202414.6014.8014.2014.5814.58-1.75%467,495
Oct 18, 202414.8415.0614.6714.8414.84-0.34%293,936
Oct 17, 202414.9815.0214.4814.8914.89-0.47%515,272
Oct 16, 202414.9415.1314.6414.9614.961.56%721,946
Oct 15, 202414.7815.3214.4114.7314.730.27%1,179,004
Oct 14, 202414.8115.0313.9614.6914.691.31%1,235,389
Oct 11, 202414.7815.3014.0014.5014.50-17.57%1,780,255
Oct 10, 202418.1018.1716.6617.5917.59-2.06%1,192,181
Oct 9, 202418.3818.9017.7517.9617.96-2.87%607,994
Oct 8, 202418.3918.7117.9018.4918.493.01%412,747
Oct 7, 202419.1819.2917.9317.9517.95-7.19%666,097
Oct 4, 202418.8319.4818.5719.3419.347.50%836,245
Oct 3, 202418.5719.3717.5617.9917.99-6.74%763,735
Oct 2, 202419.0319.6018.0919.2919.29-6.90%1,074,340
Oct 1, 202421.4621.6519.2020.7220.72-2.72%766,160
Sep 30, 202420.8821.8220.3821.3021.300.66%651,487
Sep 27, 202420.6621.1820.1521.1621.164.91%818,968
Sep 26, 202421.2421.2919.7220.1720.17-2.09%678,471
Sep 25, 202419.9220.6219.8720.6020.601.93%430,584
Sep 24, 202420.1820.6019.4220.2120.213.43%870,065
Sep 23, 202418.4319.5418.3319.5419.5410.02%958,352
Sep 20, 202418.2918.6017.4317.7617.76-4.72%469,675
Sep 19, 202417.2018.6917.0018.6418.6414.92%641,229
Sep 18, 202416.6217.4216.2016.2216.22-0.73%1,208,979
Sep 17, 202416.6017.3016.1616.3416.340.86%501,750
Sep 16, 202416.5516.6415.7316.2016.20-2.99%430,908
Sep 13, 202416.3517.0216.1416.7016.700.30%467,154
Sep 12, 202415.9516.8715.8316.6516.651.34%470,418
Sep 11, 202415.8816.4514.8116.4316.431.92%1,190,512
Sep 10, 202415.3116.1715.1016.1216.128.99%685,788
Sep 9, 202414.7815.2514.4514.7914.795.42%803,690
Sep 6, 202417.1617.3714.0014.0314.03-16.93%1,068,650
Sep 5, 202416.0017.5515.8616.8916.899.82%1,048,285
Sep 4, 202414.1915.7514.1915.3815.388.31%679,758
Sep 3, 202414.8515.4514.1014.2014.20-3.40%968,341
Aug 30, 202413.9614.7513.7514.7014.707.69%609,428
Aug 29, 202414.1114.7713.6113.6513.650.66%697,684
Aug 28, 202414.1514.3913.1713.5613.56-3.42%300,289
Aug 27, 202414.5814.9313.7714.0414.04-3.84%203,890
Aug 26, 202415.4015.4014.3014.6014.60-6.47%400,497
Aug 23, 202414.8315.7714.8115.6115.618.93%609,451
Aug 22, 202416.2416.3414.2814.3314.33-11.16%410,509
Aug 21, 202416.1016.3115.4916.1316.131.90%483,386
Aug 20, 202416.3516.8315.6115.8315.83-1.43%686,819
Aug 19, 202415.2716.0814.8716.0616.066.01%538,593
Aug 16, 202414.4015.6414.4015.1515.151.75%920,079
Aug 15, 202413.6915.0813.6614.8914.8912.72%449,253
Aug 14, 202414.0814.1512.8613.2113.21-6.18%438,555
Aug 13, 202412.8814.1712.7014.0814.0810.34%820,514
Aug 12, 202412.9412.9412.3912.7612.76-2.37%418,068
Aug 9, 202412.7113.1912.4813.0713.070.77%485,589
Aug 8, 202412.5813.1712.0812.9712.977.63%337,148
Aug 7, 202413.2413.5812.0212.0512.05-8.57%769,400
Aug 6, 202413.2213.5012.2113.1813.181.38%450,784
Aug 5, 202411.2013.6410.7213.0013.00-8.26%910,193
Aug 2, 202415.2315.3713.9214.1714.17-8.52%548,846
Aug 1, 202417.1917.7615.1815.4915.49-13.32%688,005
Jul 31, 202417.2218.2017.1317.8717.878.30%490,374
Jul 30, 202417.9717.9716.1016.5016.50-7.98%645,665
Jul 29, 202416.8618.2516.8617.9317.9311.09%911,691
Jul 26, 202416.3216.4715.4816.1416.14-0.37%505,457
Jul 25, 202415.6817.0515.6816.2016.204.45%959,084
Jul 24, 202417.0617.2915.4315.5115.51-25.25%1,707,782
Jul 23, 202421.9122.3020.6720.7520.75-4.16%863,892
Jul 22, 202420.4321.8920.4121.6521.6510.29%677,748
Jul 19, 202421.1021.2719.1919.6319.63-8.06%686,930
Jul 18, 202421.6822.6321.0021.3521.350.80%789,426
Jul 17, 202421.9022.9420.8221.1821.18-6.41%954,548
Jul 16, 202422.4422.9920.7822.6322.632.54%1,231,120
Jul 15, 202422.5424.1721.8022.0722.074.20%1,681,712
Jul 12, 202419.0621.8118.7421.1821.185.79%2,205,227
Jul 11, 202424.1925.5019.7920.0220.02-16.93%2,598,661
Jul 10, 202424.0424.9023.1824.1024.100.58%1,781,241
Jul 9, 202421.9624.5321.8923.9623.967.35%1,397,342
Jul 8, 202421.3923.4320.8622.3222.321.13%1,863,308
Jul 5, 202421.8422.1420.5022.0722.073.96%1,707,268
Jul 3, 202419.3421.5219.3221.2321.2312.99%2,758,172
Jul 2, 202416.9418.7916.8418.7918.7920.45%2,621,624
Jul 1, 202414.4216.0514.3815.6015.6011.83%2,360,127
Jun 28, 202414.1914.6713.5713.9513.950.58%1,108,387