GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
68.83
-1.13 (-1.62%)
At close: May 22, 2026, 4:00 PM EDT
68.88
+0.05 (0.08%)
After-hours: May 22, 2026, 7:58 PM EDT
TSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 70.76 | 71.00 | 68.64 | 68.83 | 68.83 | -1.62% | 34,383 |
| May 21, 2026 | 67.25 | 71.31 | 67.25 | 69.96 | 69.96 | 2.54% | 52,710 |
| May 20, 2026 | 66.91 | 68.87 | 66.49 | 68.23 | 68.23 | 4.97% | 73,786 |
| May 19, 2026 | 63.83 | 67.11 | 62.58 | 65.00 | 65.00 | -1.88% | 68,607 |
| May 18, 2026 | 69.71 | 69.71 | 64.79 | 66.24 | 66.24 | -4.28% | 79,150 |
| May 15, 2026 | 70.41 | 70.83 | 68.11 | 69.20 | 69.20 | -6.64% | 114,660 |
| May 14, 2026 | 69.44 | 75.29 | 68.76 | 74.12 | 74.12 | 9.02% | 126,087 |
| May 13, 2026 | 67.69 | 69.56 | 65.04 | 67.99 | 67.99 | 1.08% | 75,005 |
| May 12, 2026 | 67.21 | 68.72 | 63.36 | 67.26 | 67.26 | -3.38% | 121,397 |
| May 11, 2026 | 70.38 | 70.50 | 67.50 | 69.61 | 69.61 | -3.18% | 224,536 |
| May 8, 2026 | 74.24 | 74.24 | 68.28 | 71.90 | 71.90 | -1.79% | 123,386 |
| May 7, 2026 | 74.77 | 75.46 | 71.00 | 73.21 | 73.21 | -2.36% | 114,829 |
| May 6, 2026 | 69.00 | 75.19 | 69.00 | 74.98 | 74.98 | 12.41% | 204,267 |
| May 5, 2026 | 69.93 | 70.15 | 66.20 | 66.70 | 66.70 | -3.26% | 120,851 |
| May 4, 2026 | 69.87 | 71.01 | 67.00 | 68.95 | 68.95 | 1.54% | 65,733 |
| May 1, 2026 | 66.92 | 69.98 | 66.92 | 67.90 | 67.90 | 1.03% | 110,344 |
| Apr 30, 2026 | 68.08 | 68.08 | 64.00 | 67.21 | 67.21 | 1.08% | 75,768 |
| Apr 29, 2026 | 66.45 | 67.50 | 65.04 | 66.49 | 66.49 | 0.80% | 60,820 |
| Apr 28, 2026 | 66.01 | 68.00 | 63.61 | 65.96 | 65.96 | -6.33% | 141,987 |
| Apr 27, 2026 | 73.93 | 73.93 | 69.02 | 70.42 | 70.42 | 0.64% | 161,865 |
| Apr 24, 2026 | 67.42 | 72.13 | 67.00 | 69.97 | 69.97 | 10.83% | 215,174 |
| Apr 23, 2026 | 63.36 | 65.30 | 61.07 | 63.13 | 63.13 | -3.06% | 109,238 |
| Apr 22, 2026 | 59.83 | 65.12 | 59.66 | 65.12 | 65.12 | 10.67% | 131,297 |
| Apr 21, 2026 | 58.86 | 59.60 | 57.90 | 58.84 | 58.84 | 1.20% | 83,644 |
| Apr 20, 2026 | 59.08 | 59.46 | 57.76 | 58.14 | 58.14 | -2.51% | 109,742 |
| Apr 17, 2026 | 60.35 | 61.21 | 58.00 | 59.64 | 59.63 | 3.89% | 259,184 |
| Apr 16, 2026 | 59.06 | 59.66 | 56.62 | 57.40 | 57.40 | -6.85% | 403,808 |
| Apr 15, 2026 | 63.61 | 63.61 | 60.78 | 61.62 | 61.62 | -2.12% | 147,024 |
| Apr 14, 2026 | 62.89 | 63.73 | 60.95 | 62.96 | 62.95 | 5.42% | 113,439 |
| Apr 13, 2026 | 59.62 | 60.76 | 58.82 | 59.72 | 59.72 | -0.43% | 92,716 |
| Apr 10, 2026 | 61.41 | 62.33 | 59.90 | 59.98 | 59.98 | 2.93% | 121,557 |
| Apr 9, 2026 | 57.86 | 59.20 | 56.90 | 58.27 | 58.27 | 0.53% | 56,425 |
| Apr 8, 2026 | 59.50 | 61.00 | 56.82 | 57.96 | 57.96 | 11.10% | 107,413 |
| Apr 7, 2026 | 50.61 | 52.48 | 49.70 | 52.17 | 52.17 | 2.02% | 36,487 |
| Apr 6, 2026 | 51.00 | 52.00 | 50.31 | 51.13 | 51.13 | 1.48% | 29,856 |
| Apr 2, 2026 | 46.63 | 51.44 | 46.63 | 50.39 | 50.39 | -2.10% | 57,511 |
| Apr 1, 2026 | 51.67 | 53.53 | 50.98 | 51.47 | 51.47 | 1.99% | 87,669 |
| Mar 31, 2026 | 45.84 | 50.47 | 45.84 | 50.47 | 50.47 | 14.11% | 84,493 |
| Mar 30, 2026 | 47.68 | 47.91 | 43.76 | 44.23 | 44.23 | -6.37% | 58,437 |
| Mar 27, 2026 | 46.91 | 47.99 | 46.09 | 47.24 | 47.24 | -0.09% | 79,291 |
| Mar 26, 2026 | 51.53 | 51.53 | 47.15 | 47.29 | 47.28 | -12.52% | 77,836 |
| Mar 25, 2026 | 53.65 | 54.83 | 52.65 | 54.05 | 54.05 | 2.70% | 40,816 |
| Mar 24, 2026 | 49.97 | 53.12 | 49.97 | 52.63 | 52.63 | 3.42% | 56,802 |
| Mar 23, 2026 | 48.80 | 52.56 | 48.80 | 50.89 | 50.89 | 4.82% | 98,016 |
| Mar 20, 2026 | 50.87 | 50.87 | 47.50 | 48.55 | 48.55 | -5.28% | 57,540 |
| Mar 19, 2026 | 48.90 | 51.70 | 47.48 | 51.26 | 51.26 | -0.98% | 66,574 |
| Mar 18, 2026 | 53.43 | 54.00 | 51.50 | 51.77 | 51.77 | -3.37% | 53,875 |
| Mar 17, 2026 | 52.48 | 53.94 | 51.52 | 53.57 | 53.57 | 3.23% | 77,347 |
| Mar 16, 2026 | 52.46 | 52.88 | 51.75 | 51.90 | 51.90 | 1.64% | 53,156 |
| Mar 13, 2026 | 52.98 | 53.00 | 50.66 | 51.06 | 51.06 | 0.09% | 44,987 |