Skip to main content
logo
GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
21.09
-3.82 (-15.34%)
At close: Jul 2, 2026, 4:00 PM EDT
21.30
+0.21 (1.00%)
After-hours: Jul 2, 2026, 7:58 PM EDT

TSLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202625.2225.7020.6921.0921.09-15.34%1,541,434
Jul 1, 202624.5025.7924.1424.9124.912.34%1,537,745
Jun 30, 202622.7624.8322.7624.3424.344.06%1,919,582
Jun 29, 202620.1123.5419.9923.3923.3917.13%2,341,358
Jun 26, 202619.0520.8518.8819.9719.972.10%1,701,278
Jun 25, 202619.5819.9819.2019.5619.56-0.10%2,160,729
Jun 24, 202620.0420.5719.3619.5819.58-3.50%1,211,483
Jun 23, 202621.5421.5420.0420.2920.29-11.59%1,423,634
Jun 22, 202621.8024.0521.7722.9522.952.32%2,514,264
Jun 18, 202622.1822.6820.7222.4322.431.86%1,455,198
Jun 17, 202622.6223.0621.7422.0222.02-4.14%1,792,982
Jun 16, 202622.9623.8722.5122.9722.97-3.20%1,614,521
Jun 15, 202623.8824.1823.2723.7323.732.33%2,465,049
Jun 12, 202622.3423.2120.9923.1923.193.62%4,388,536
Jun 11, 202621.2023.2920.4322.3822.389.06%2,573,692
Jun 10, 202621.5922.2520.0020.5220.52-7.65%1,509,946
Jun 9, 202623.8824.7220.8322.2222.22-6.09%1,987,607
Jun 8, 202622.1324.0822.1123.6623.669.33%1,306,883
Jun 5, 202625.2225.6721.4021.6421.64-13.30%1,691,364
Jun 4, 202625.1325.9024.8124.9624.96-2.50%1,367,505
Jun 3, 202625.0026.7924.7125.6025.60-0.17%2,097,044
Jun 2, 202624.9225.6624.4525.6425.643.94%1,746,656
Jun 1, 202626.1126.3224.6524.6724.67-9.10%1,595,215
May 29, 202627.7927.8526.2427.1427.14-3.04%1,989,517
May 28, 202627.4828.2327.2927.9927.990.76%1,144,688
May 27, 202628.1228.4327.1927.7827.783.12%2,186,879
May 26, 202626.6027.1426.0526.9426.943.50%1,581,422
May 22, 202625.6926.6725.3826.0326.033.75%1,672,005
May 21, 202625.6226.1624.4925.0925.090.28%1,722,076
May 20, 202623.8625.0423.7725.0225.026.56%2,212,729
May 19, 202623.3323.6722.2823.4823.48-3.02%2,135,631
May 18, 202625.3425.5523.6424.2124.21-5.72%2,815,459
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