Skip to main content
GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
25.15
+0.60 (2.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

TSMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.9425.3523.9425.1525.152.44%12,764
Dec 19, 202425.4525.4524.3824.5524.55-0.97%17,775
Dec 18, 202426.5827.2424.3324.7924.79-5.09%34,396
Dec 17, 202426.2026.3725.2926.1226.12-1.66%23,512
Dec 16, 202426.8727.3226.1526.5626.561.68%28,833
Dec 13, 202425.6226.3025.4026.1226.129.38%106,672
Dec 12, 202424.5924.7023.8823.8823.88-2.88%11,538
Dec 11, 202424.6724.8024.2424.5924.592.97%15,997
Dec 10, 202425.5425.5523.5623.8823.88-7.27%18,458
Dec 9, 202425.8526.7825.7525.7525.75-3.77%18,420
Dec 6, 202426.5026.7626.0226.7626.76-1.39%28,488
Dec 5, 202426.5727.5526.5727.1427.143.26%35,012
Dec 4, 202426.0026.6324.8426.2826.281.78%133,779
Dec 3, 202424.7925.8524.3325.8225.824.46%154,579
Dec 2, 202424.2024.8024.1124.7224.7210.79%11,281
Nov 29, 202421.8022.7321.8022.3122.313.59%4,127
Nov 27, 202421.3021.5521.0321.5421.54-2.86%8,066
Nov 26, 202422.2222.4321.8622.1722.17-1.31%4,147
Nov 25, 202422.9623.0022.2022.4722.47-5.33%9,920
Nov 22, 202424.5324.5323.7223.7323.73-1.28%4,329
Nov 21, 202423.7824.2923.2724.0424.043.04%12,341
Nov 20, 202423.4023.4222.4723.3323.33-1.66%4,875
Nov 19, 202423.3223.8123.3223.7223.722.33%5,583
Nov 18, 202422.5223.2222.3423.1823.181.48%1,567
Nov 15, 202422.9022.9022.7722.8422.84-2.72%863
Nov 14, 202423.5924.0823.4823.4823.481.70%3,078
Nov 13, 202423.2123.4223.0923.0923.09-5.11%806