Skip to main content
logo
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
18.46
+0.44 (2.44%)
Oct 9, 2026, 4:00 PM EDT - Market closed

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202618.4618.7818.3418.4618.462.44%191,400
Oct 8, 202617.9618.0417.6518.0218.02-0.88%112,255
Oct 7, 202618.2418.3818.0018.1818.18-0.93%140,392
Oct 6, 202618.4618.5018.2618.3518.350.66%54,822
Oct 5, 202617.7418.4017.4718.2318.232.50%104,514
Oct 2, 202617.3818.1617.3817.9517.785.59%153,229
Oct 1, 202617.1117.3016.9917.0016.84-0.06%71,338
Sep 30, 202616.9317.0516.5717.0116.850.35%80,321
Sep 29, 202617.2917.2916.8816.9516.79-1.51%127,957
Sep 28, 202617.8517.8617.1817.2117.05-4.77%62,970
Sep 25, 202619.0419.0417.9518.2217.91-1.88%182,349
Sep 24, 202618.5018.8118.4418.5718.25-0.59%99,439
Sep 23, 202618.7019.0418.5418.6818.360.30%44,187
Sep 22, 202618.5618.6818.3218.6318.301.39%51,996
Sep 21, 202618.1518.5518.1518.3718.053.61%122,572
Sep 18, 202618.1418.3017.7617.9117.43-0.97%174,452
Sep 17, 202618.1818.5017.9618.0917.602.76%52,158
Sep 16, 202617.6117.9817.4217.6017.120.57%54,448
Sep 15, 202617.5717.8017.3517.5017.03-0.85%47,344
Sep 14, 202617.6518.1217.5617.6517.17-1.86%81,251
Sep 11, 202618.0918.3017.9818.1417.500.44%169,538
Sep 10, 202617.8718.3917.7818.0617.42-1.31%27,898
Sep 9, 202618.3418.7218.3018.3017.65-0.27%51,698
Sep 8, 202617.6518.4117.6318.3517.704.98%151,185
Sep 4, 202618.1218.2117.4817.5916.86-7.42%172,225
Sep 3, 202618.2819.3818.2819.0018.216.62%135,870
Sep 2, 202617.9817.9817.4017.8217.080.17%62,729
Sep 1, 202618.0118.0317.6017.7917.05-3.52%74,012
Aug 31, 202617.1918.5017.1918.4417.686.32%53,678
Aug 28, 202618.0018.0917.3317.5616.63-2.06%59,026
Aug 27, 202617.3417.9617.3417.9316.983.40%40,218
Aug 26, 202617.3717.6917.1917.3416.42-1.81%54,363
Aug 25, 202617.5717.9517.5717.6616.720.34%46,321
Aug 24, 202618.3518.3917.5417.6016.66-4.43%62,060
Aug 21, 202617.8018.8017.6418.6017.445.92%82,570
Aug 20, 202617.5317.5817.1517.5616.46-1.84%37,990
Aug 19, 202617.1317.9017.0017.8916.775.24%90,973
Aug 18, 202616.7817.2116.6717.0015.94-1.16%124,574
Aug 17, 202617.2717.4417.0517.2016.12-0.63%36,158
Aug 14, 202617.5118.0517.1217.5016.230.52%89,786
Aug 13, 202616.5917.4616.5017.4116.144.82%55,296
Aug 12, 202617.1317.1316.4116.6115.40-2.12%33,413
Aug 11, 202616.9317.1116.8216.9715.730.95%35,769
Aug 10, 202616.6316.8816.6316.8115.590.52%28,958
Aug 7, 202616.4817.1316.4316.8615.513.63%59,211
Aug 6, 202616.1816.4916.0816.2714.96-0.85%59,343
Aug 5, 202616.5116.7416.2116.4115.09-2.26%56,714
Aug 4, 202616.5916.8916.3816.7915.442.35%80,817
Aug 3, 202615.7216.5915.7216.4115.093.76%60,377
Jul 31, 202615.7616.0915.3015.8614.541.15%129,451