Skip to main content
logo
GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
17.25
-0.59 (-3.31%)
At close: Sep 25, 2026, 4:00 PM EDT
17.32
+0.07 (0.41%)
After-hours: Sep 25, 2026, 7:57 PM EDT

TSLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202618.4218.6516.8617.2517.25-3.31%3,473,148
Sep 24, 202617.7918.3417.6317.8417.84-1.11%1,107,137
Sep 23, 202618.0318.6517.8018.0418.040.61%1,476,995
Sep 22, 202617.8718.0617.3717.9317.931.82%1,291,602
Sep 21, 202617.2917.8717.2417.6117.616.15%1,725,889
Sep 18, 202617.0717.2016.3016.5916.59-1.07%1,568,922
Sep 17, 202616.9017.5016.5316.7716.774.52%1,520,374
Sep 16, 202616.0216.6815.7916.0516.040.80%1,556,527
Sep 15, 202616.1016.4515.7215.9215.92-1.44%1,497,243
Sep 14, 202616.2416.9415.9916.1516.15-3.64%1,291,200
Sep 11, 202616.6017.0516.4116.7616.760.96%1,770,404
Sep 10, 202616.3817.1116.0616.6016.60-2.35%1,281,685
Sep 9, 202617.0517.6916.9617.0017.00-0.18%1,246,801
Sep 8, 202616.0617.1715.9417.0317.037.93%1,545,902
Sep 4, 202616.5516.7715.5315.7815.78-11.90%2,120,003
Sep 3, 202617.0018.6217.0017.9117.9110.76%2,430,422
Sep 2, 202616.5016.5015.5316.1716.170.53%1,270,477
Sep 1, 202616.5416.7115.8116.0916.08-6.54%1,340,540
Aug 31, 202615.3817.3015.3817.2117.2110.96%1,905,480
Aug 28, 202616.2716.3715.1915.5115.51-3.36%822,876
Aug 27, 202615.2916.1415.2516.0516.055.11%1,208,647
Aug 26, 202615.2215.8114.9915.2715.27-2.61%1,385,668
Aug 25, 202615.6316.2815.6015.6815.680.64%1,238,848
Aug 24, 202616.8516.8715.5115.5815.58-7.54%1,066,577
Aug 21, 202615.7117.1715.4816.8516.8510.20%1,825,583
Aug 20, 202615.4115.5214.7615.2915.29-3.59%1,484,871
Aug 19, 202614.7915.8914.5115.8615.868.48%1,257,684
Aug 18, 202614.3014.9114.1214.6214.62-1.55%1,240,475
Aug 17, 202614.9515.3714.6714.8514.85-1.59%1,160,403
Aug 14, 202615.0915.8714.4915.0915.091.28%1,794,111
Aug 13, 202613.8415.0413.6614.9014.907.66%1,308,223
Aug 12, 202614.5014.5313.5313.8413.84-3.28%1,368,619
Aug 11, 202614.3514.6014.0614.3114.311.13%1,054,625
Aug 10, 202613.7814.2413.7714.1514.151.43%739,434
Aug 7, 202613.4414.3813.3713.9513.955.44%945,832
Aug 6, 202613.0213.5112.9013.2313.23-1.05%959,834
Aug 5, 202613.5813.8613.2913.3713.37-3.81%974,668
Aug 4, 202613.6214.0713.3413.9013.903.42%1,240,885
Aug 3, 202612.5613.6412.5413.4413.447.01%1,749,482
Jul 31, 202612.4412.9011.8512.5612.561.45%1,699,473
Jul 30, 202611.9612.5611.8312.3812.386.91%1,551,484
Jul 29, 202612.2912.4311.5111.5811.58-6.01%1,816,922
Jul 28, 202612.1812.6111.7912.3212.32-1.04%1,368,951
Jul 27, 202612.8013.1012.0712.4512.45-2.66%953,556
Jul 24, 202613.4513.6012.2412.7912.79-4.30%2,062,393
Jul 23, 202615.4915.5812.9713.3713.37-29.02%2,723,352
Jul 22, 202619.0119.4518.7218.8318.83-2.64%891,421
Jul 21, 202618.5619.8318.4319.3419.345.05%721,199
Jul 20, 202620.1120.1118.3918.4118.41-5.98%1,015,571
Jul 17, 202619.6520.0719.2019.5819.58-5.32%709,252