Skip to main content
logo
GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
25.09
+0.07 (0.28%)
At close: May 21, 2026, 4:00 PM EDT
25.20
+0.11 (0.44%)
After-hours: May 21, 2026, 7:59 PM EDT

TSLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202625.6226.1624.4925.0925.090.28%1,709,961
May 20, 202623.8625.0423.7725.0225.026.56%2,067,376
May 19, 202623.3323.6722.2823.4823.48-3.02%2,127,214
May 18, 202625.3425.5523.6424.2124.21-5.72%2,799,700
May 15, 202627.1727.2325.6625.6825.68-9.58%1,991,386
May 14, 202628.7929.5128.1628.4028.40-0.91%1,976,249
May 13, 202627.7229.7026.8028.6628.665.45%2,395,485
May 12, 202628.2629.0325.8127.1827.18-5.36%3,169,104
May 11, 202625.8829.2125.1928.7228.727.93%4,718,151
May 8, 202625.2626.9725.2626.6126.617.78%3,346,972
May 7, 202624.1625.1623.5724.6924.696.61%2,857,707
May 6, 202621.7023.5021.5023.1623.164.70%1,502,480
May 5, 202622.8023.5622.0722.1222.12-1.60%1,656,320
May 4, 202622.1922.6921.6122.4822.480.94%1,837,991
May 1, 202621.3423.0621.0522.2722.274.75%2,414,496
Apr 30, 202620.2921.6319.8221.2621.264.57%1,505,263
Apr 29, 202620.5920.7020.0420.3320.33-1.64%1,442,490
Apr 28, 202620.5121.3820.3020.6720.67-1.48%1,807,342
Apr 27, 202620.2621.2119.3720.9820.981.35%2,268,716
Apr 24, 202620.3821.4220.1520.7020.701.22%2,207,813
Apr 23, 202620.6621.7819.8620.4520.45-7.09%3,969,677
Apr 22, 202622.0422.6621.8022.0122.010.36%1,964,030
Apr 21, 202622.6722.7821.7921.9321.93-3.14%2,053,334
Apr 20, 202623.8224.2822.1622.6422.64-3.95%2,736,759
Apr 17, 202623.0724.5822.5723.5723.575.93%2,910,816
Apr 16, 202622.8322.8721.4622.2522.25-1.72%3,136,074
Apr 15, 202619.8522.9119.4722.6422.6415.33%3,857,351
Apr 14, 202618.9519.9918.6819.6319.636.63%1,935,633
Apr 13, 202618.1718.8118.0318.4118.411.94%1,918,258
Apr 10, 202617.7318.1817.4418.0618.061.86%1,576,267
Apr 9, 202617.4718.0716.9017.7317.731.31%3,243,390
Apr 8, 202619.6319.6917.1517.5017.50-1.91%1,914,210
Apr 7, 202617.8018.0016.8817.8417.84-3.57%2,716,052
Apr 6, 202619.5020.1017.8518.5018.50-4.39%2,321,147
Apr 2, 202619.7520.4419.1819.3519.35-10.91%2,443,556
Apr 1, 202621.4521.9220.9321.7221.725.08%1,777,455
Mar 31, 202619.6020.8419.5820.6720.679.25%2,234,407
Mar 30, 202620.0920.2218.5918.9218.92-3.67%1,943,920
Mar 27, 202620.4720.5219.3919.6419.64-5.62%1,859,569
Mar 26, 202621.8822.2320.7920.8120.81-7.14%1,140,332
Mar 25, 202622.8223.6022.3222.4122.411.45%1,502,700
Mar 24, 202621.3022.5921.3022.0922.091.14%1,757,166
Mar 23, 202621.0322.3421.0321.8421.847.01%1,730,622
Mar 20, 202621.7421.7620.0320.4120.41-6.55%1,902,770
Mar 19, 202622.7022.7021.6921.8421.84-6.43%1,492,688
Mar 18, 202624.1624.5923.2923.3423.34-3.23%1,004,276
Mar 17, 202623.7224.2423.3924.1224.121.82%1,357,276
Mar 16, 202623.7324.6723.5723.6923.692.24%1,422,890
Mar 13, 202624.1124.2423.0423.1723.17-2.11%1,343,498
Mar 12, 202624.9025.0723.6423.6723.67-6.26%1,129,840