Skip to main content
logo
GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
21.32
+0.79 (3.85%)
At close: Aug 25, 2025, 4:00 PM
21.16
-0.16 (-0.75%)
After-hours: Aug 25, 2025, 6:05 PM EDT

TSLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202520.4021.6819.9521.32-3.85%1,980,623
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
Aug 15, 202520.4020.5719.1319.5419.54-3.12%1,363,514
Aug 14, 202520.1620.7419.5620.1720.17-2.23%1,621,742
Aug 13, 202520.9421.8020.4920.6320.63-0.86%2,225,559
Aug 12, 202521.3521.3519.8720.8120.810.97%2,553,601
Aug 11, 202520.1321.5020.0620.6120.615.69%3,916,846
Aug 8, 202518.5420.1218.5319.5019.504.56%3,040,159
Aug 7, 202518.3718.6817.9718.6518.651.36%1,611,095
Aug 6, 202517.0818.4616.9718.4018.407.35%2,543,250
Aug 5, 202517.1717.5716.8017.1417.14-0.52%1,667,646
Aug 4, 202517.1817.5316.5717.2317.234.23%2,065,434
Aug 1, 202516.8917.2515.9816.5316.53-3.56%2,733,968
Jul 31, 202518.4718.6616.9117.1417.14-6.85%2,421,115
Jul 30, 202518.7719.0217.5418.4018.40-1.39%2,452,385
Jul 29, 202519.1919.2118.3118.6618.66-2.66%1,844,230
Jul 28, 202518.3019.7418.0619.1719.175.97%2,940,383
Jul 25, 202517.2918.9317.2218.0918.096.98%4,598,431
Jul 24, 202517.5017.5016.3816.9116.91-16.66%6,520,164
Jul 23, 202520.0520.6819.7920.2920.290.45%4,048,852
Jul 22, 202519.9020.5818.9320.2020.202.18%3,122,979
Jul 21, 202520.4820.9019.5919.7719.77-0.65%2,647,198
Jul 18, 202519.0120.0518.9619.9019.906.25%3,642,437
Jul 17, 202519.1719.3118.4518.7318.73-1.47%3,204,148
Jul 16, 202517.9919.2117.9919.0119.017.10%3,953,501
Jul 15, 202518.8218.9517.7417.7517.75-3.95%2,646,810
Jul 14, 202518.5619.1318.0218.4818.482.10%4,425,757
Jul 11, 202517.4218.1617.2118.1018.102.20%2,080,335
Jul 10, 202516.6217.7616.6217.7117.719.46%4,121,353
Jul 9, 202516.3916.6215.9216.1816.18-1.34%2,747,776
Jul 8, 202516.3017.0616.0516.4016.402.56%3,345,960
Jul 7, 202515.6916.2415.3915.9915.99-13.52%5,084,188
Jul 3, 202518.8218.8618.2118.4918.49-0.38%2,741,298
Jul 2, 202518.2018.6717.2418.5618.569.89%4,555,651
Jul 1, 202516.6317.5016.0016.8916.89-10.68%7,412,694
Jun 30, 202519.1919.8618.7918.9118.91-3.77%8,485,277
Jun 27, 202519.7320.3318.8919.6519.65-1.45%3,025,896
Jun 26, 202519.7920.5319.6619.9419.94-1.04%2,680,412
Jun 25, 202522.1122.1119.2320.1520.15-7.65%4,644,376
Jun 24, 202523.8623.8821.8221.8221.82-4.72%6,953,623
Jun 23, 202520.3323.9720.3222.9022.9016.42%7,024,057
Jun 20, 202520.3820.9019.1519.6719.67-3,211,668
Jun 18, 202519.0620.5418.8819.6719.673.53%3,344,001
Jun 17, 202520.1820.3518.8019.0019.00-7.81%3,857,523
Jun 16, 202520.8820.9520.2820.6120.612.33%2,438,534
Jun 13, 202518.7521.0818.6920.1420.143.71%5,147,163