Skip to main content
logo
Roundhill TSLA WeeklyPay ETF (TSLW)
BATS: TSLW · Real-Time Price · USD
18.44
+0.88 (5.01%)
Aug 31, 2026, 2:05 PM EDT - Market open

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202617.1918.3017.1918.23-3.79%27,788
Aug 28, 202617.9918.0317.3317.5617.56-2.06%8,195
Aug 27, 202617.4017.9717.3417.9317.933.40%8,419
Aug 26, 202617.5517.5517.1917.3417.34-1.81%939
Aug 25, 202617.5717.9517.5717.6617.660.34%46,126
Aug 24, 202618.3518.3917.5417.6017.60-4.43%62,060
Aug 21, 202617.8018.8017.6418.6018.425.92%82,570
Aug 20, 202617.5317.5817.1517.5617.39-1.84%37,990
Aug 19, 202617.1317.9017.0017.8917.715.24%90,973
Aug 18, 202616.7817.2116.6717.0016.83-1.16%124,574
Aug 17, 202617.2717.4417.0517.2017.03-0.63%36,158
Aug 14, 202617.5118.0517.1217.5017.140.52%89,786
Aug 13, 202616.5917.4616.5017.4117.054.82%55,296
Aug 12, 202617.1317.1316.4116.6116.27-2.12%33,413
Aug 11, 202616.9317.1116.8216.9716.620.95%35,769
Aug 10, 202616.6316.8816.6316.8116.460.52%28,958
Aug 7, 202616.4817.1316.4316.8616.383.63%59,211
Aug 6, 202616.1816.4916.0816.2715.80-0.85%59,343
Aug 5, 202616.5116.7416.2116.4115.94-2.26%56,714
Aug 4, 202616.5916.8916.3816.7916.312.35%80,817
Aug 3, 202615.7216.5915.7216.4115.933.76%60,377
Jul 31, 202615.7616.0915.3015.8615.361.15%129,451
Jul 30, 202615.3815.8115.2815.6815.184.32%112,366
Jul 29, 202615.5615.6515.0215.0314.55-3.53%156,661
Jul 28, 202615.4815.8015.2115.5815.09-0.76%137,110
Jul 27, 202616.0916.1915.4615.7015.20-1.49%76,251
Jul 24, 202616.6116.6215.7116.0515.43-2.79%185,258
Jul 23, 202617.9417.9416.3016.5115.87-17.66%271,689
Jul 22, 202620.1520.3920.0020.0519.28-1.67%63,176
Jul 21, 202619.8120.6519.8120.3919.613.24%37,052
Jul 20, 202620.7520.8119.7519.7518.99-3.56%62,081
Jul 17, 202620.8121.0020.4820.7219.69-3.00%45,839
Jul 16, 202621.5421.6621.0421.3620.30-1.30%84,681
Jul 15, 202621.9622.3921.4121.6420.57-0.41%34,813
Jul 14, 202621.9422.1021.6821.7320.650.46%95,588
Jul 13, 202622.3522.3621.4721.6320.56-3.72%95,262
Jul 10, 202622.8923.0922.5022.7021.350.04%60,341
Jul 9, 202621.8122.7521.6422.6921.343.75%42,589
Jul 8, 202622.1622.1621.6021.8720.57-2.58%80,536
Jul 7, 202623.3323.4722.4022.4521.12-4.71%46,310
Jul 6, 202622.1223.5621.6323.5622.168.01%74,476
Jul 2, 202624.2224.4121.7021.9420.52-8.81%135,576
Jul 1, 202623.7424.5423.6224.0622.501.26%52,158
Jun 30, 202622.7724.0022.7323.7622.222.33%52,133
Jun 29, 202621.1423.2421.0723.2221.7110.11%97,909
Jun 26, 202620.5721.7620.5621.2719.721.87%56,547
Jun 25, 202620.8821.0920.7020.8819.36-0.29%38,840
Jun 24, 202621.3021.5720.8020.9419.42-1.97%39,999
Jun 23, 202622.1622.1921.2621.3619.80-7.13%131,654
Jun 22, 202622.2423.5222.2423.0021.321.45%140,020