GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
69.79
+3.61 (5.46%)
At close: Sep 4, 2026, 4:00 PM EDT
69.41
-0.38 (-0.55%)
After-hours: Sep 4, 2026, 7:59 PM EDT
TSMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 67.26 | 70.06 | 67.26 | 69.79 | 69.79 | 5.46% | 51,191 |
| Sep 3, 2026 | 64.20 | 66.27 | 63.40 | 66.18 | 66.18 | 0.52% | 27,947 |
| Sep 2, 2026 | 64.74 | 66.00 | 64.50 | 65.84 | 65.84 | 0.61% | 19,495 |
| Sep 1, 2026 | 66.26 | 66.26 | 64.95 | 65.44 | 65.44 | -0.72% | 50,149 |
| Aug 31, 2026 | 66.22 | 68.27 | 65.57 | 65.91 | 65.91 | -1.00% | 25,401 |
| Aug 28, 2026 | 69.53 | 70.17 | 66.55 | 66.58 | 66.58 | -4.69% | 26,916 |
| Aug 27, 2026 | 68.08 | 70.50 | 67.93 | 69.85 | 69.85 | 4.69% | 72,914 |
| Aug 26, 2026 | 67.00 | 67.11 | 65.87 | 66.72 | 66.72 | 0.31% | 22,860 |
| Aug 25, 2026 | 65.60 | 67.54 | 65.60 | 66.51 | 66.51 | 3.28% | 53,951 |
| Aug 24, 2026 | 65.45 | 65.45 | 62.99 | 64.40 | 64.40 | -4.16% | 24,307 |
| Aug 21, 2026 | 68.70 | 69.04 | 66.57 | 67.20 | 67.20 | 1.19% | 14,493 |
| Aug 20, 2026 | 65.40 | 66.88 | 65.30 | 66.41 | 66.41 | 1.46% | 17,242 |
| Aug 19, 2026 | 66.94 | 67.65 | 63.94 | 65.46 | 65.45 | -0.68% | 23,000 |
| Aug 18, 2026 | 67.14 | 67.51 | 64.88 | 65.91 | 65.90 | -7.84% | 41,564 |
| Aug 17, 2026 | 71.15 | 73.00 | 70.43 | 71.51 | 71.51 | 1.95% | 38,006 |
| Aug 14, 2026 | 71.23 | 71.23 | 69.45 | 70.15 | 70.15 | -2.09% | 28,194 |
| Aug 13, 2026 | 71.01 | 73.30 | 71.01 | 71.65 | 71.65 | 0.82% | 51,733 |
| Aug 12, 2026 | 72.00 | 72.01 | 70.69 | 71.07 | 71.07 | 3.06% | 55,711 |
| Aug 11, 2026 | 68.27 | 69.60 | 67.90 | 68.96 | 68.95 | 1.54% | 45,893 |
| Aug 10, 2026 | 68.25 | 69.99 | 67.13 | 67.91 | 67.91 | -0.44% | 43,689 |
| Aug 7, 2026 | 69.86 | 69.86 | 66.09 | 68.21 | 68.21 | 0.89% | 35,830 |
| Aug 6, 2026 | 65.14 | 69.26 | 64.50 | 67.61 | 67.61 | 1.23% | 54,265 |
| Aug 5, 2026 | 67.93 | 70.19 | 66.24 | 66.78 | 66.78 | -0.91% | 52,581 |
| Aug 4, 2026 | 67.01 | 68.35 | 66.34 | 67.40 | 67.40 | 5.04% | 58,005 |
| Aug 3, 2026 | 62.44 | 64.40 | 61.78 | 64.16 | 64.16 | 0.80% | 47,609 |
| Jul 31, 2026 | 68.16 | 68.16 | 62.02 | 63.65 | 63.65 | 0.37% | 104,274 |
| Jul 30, 2026 | 59.62 | 64.02 | 58.90 | 63.42 | 63.42 | 15.92% | 131,069 |
| Jul 29, 2026 | 59.04 | 59.65 | 54.53 | 54.71 | 54.71 | -9.07% | 99,906 |
| Jul 28, 2026 | 58.34 | 61.14 | 57.00 | 60.17 | 60.17 | -4.01% | 86,558 |
| Jul 27, 2026 | 64.28 | 64.50 | 59.34 | 62.68 | 62.68 | -1.80% | 88,813 |
| Jul 24, 2026 | 66.22 | 66.98 | 63.20 | 63.83 | 63.83 | -5.86% | 66,271 |
| Jul 23, 2026 | 67.59 | 69.66 | 66.91 | 67.80 | 67.80 | -2.33% | 46,779 |
| Jul 22, 2026 | 67.36 | 71.00 | 67.36 | 69.42 | 69.42 | -2.42% | 58,549 |
| Jul 21, 2026 | 69.24 | 71.17 | 68.00 | 71.14 | 71.14 | 11.11% | 133,042 |
| Jul 20, 2026 | 65.90 | 66.28 | 63.44 | 64.03 | 64.03 | 2.40% | 90,275 |
| Jul 17, 2026 | 61.40 | 64.58 | 58.76 | 62.53 | 62.53 | -5.65% | 151,555 |
| Jul 16, 2026 | 65.10 | 68.58 | 64.45 | 66.27 | 66.27 | -5.16% | 244,702 |
| Jul 15, 2026 | 72.09 | 72.83 | 67.00 | 69.88 | 69.88 | -0.58% | 185,359 |
| Jul 14, 2026 | 74.04 | 74.04 | 69.67 | 70.28 | 70.28 | -0.55% | 90,173 |
| Jul 13, 2026 | 75.11 | 75.70 | 70.43 | 70.67 | 70.67 | -5.94% | 134,668 |
| Jul 10, 2026 | 76.60 | 76.76 | 72.92 | 75.13 | 75.13 | -1.35% | 56,032 |
| Jul 9, 2026 | 79.65 | 79.67 | 76.09 | 76.16 | 76.16 | 0.17% | 80,070 |
| Jul 8, 2026 | 75.32 | 77.00 | 74.00 | 76.03 | 76.03 | 2.14% | 61,258 |
| Jul 7, 2026 | 76.74 | 76.98 | 73.32 | 74.44 | 74.44 | -8.99% | 89,981 |
| Jul 6, 2026 | 80.41 | 84.37 | 79.74 | 81.79 | 81.79 | 8.15% | 90,228 |
| Jul 2, 2026 | 82.29 | 85.00 | 73.92 | 75.63 | 75.63 | -4.69% | 111,633 |
| Jul 1, 2026 | 88.33 | 88.33 | 79.00 | 79.35 | 79.35 | -13.94% | 147,557 |
| Jun 30, 2026 | 83.16 | 92.38 | 83.16 | 92.21 | 92.21 | 9.94% | 77,165 |
| Jun 29, 2026 | 78.08 | 83.87 | 75.50 | 83.87 | 83.87 | 10.24% | 100,352 |
| Jun 26, 2026 | 73.48 | 77.05 | 71.47 | 76.08 | 76.08 | -0.57% | 71,918 |