GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
13.49
-0.11 (-0.81%)
At close: Aug 13, 2025, 4:00 PM
13.60
+0.11 (0.82%)
Pre-market: Aug 14, 2025, 8:15 AM EDT
TSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.61 | 13.96 | 13.46 | 13.49 | 13.49 | -0.81% | 324,360 |
| Aug 12, 2025 | 13.78 | 13.78 | 13.21 | 13.60 | 13.60 | 0.74% | 285,891 |
| Aug 11, 2025 | 13.30 | 13.86 | 13.25 | 13.50 | 13.50 | 3.69% | 642,669 |
| Aug 8, 2025 | 12.62 | 13.28 | 12.62 | 13.02 | 13.02 | 2.68% | 617,651 |
| Aug 7, 2025 | 12.54 | 12.68 | 12.38 | 12.68 | 12.68 | 1.04% | 160,106 |
| Aug 6, 2025 | 11.97 | 12.57 | 11.94 | 12.55 | 12.55 | 4.32% | 163,776 |
| Aug 5, 2025 | 11.94 | 12.17 | 11.88 | 12.03 | 12.03 | -0.17% | 115,801 |
| Aug 4, 2025 | 12.00 | 12.17 | 11.75 | 12.05 | 12.05 | 2.74% | 523,539 |
| Aug 1, 2025 | 11.96 | 12.03 | 11.50 | 11.73 | 11.73 | -2.17% | 650,920 |
| Jul 31, 2025 | 12.55 | 12.63 | 11.90 | 11.99 | 11.99 | -4.39% | 398,297 |
| Jul 30, 2025 | 12.66 | 12.72 | 12.18 | 12.54 | 12.54 | -1.03% | 222,408 |
| Jul 29, 2025 | 12.80 | 12.80 | 12.49 | 12.67 | 12.67 | -1.40% | 549,089 |
| Jul 28, 2025 | 12.51 | 13.07 | 12.40 | 12.85 | 12.85 | 3.80% | 546,269 |
| Jul 25, 2025 | 12.06 | 12.74 | 12.06 | 12.38 | 12.38 | 4.30% | 536,198 |
| Jul 24, 2025 | 12.10 | 12.11 | 11.65 | 11.87 | 11.87 | -10.48% | 468,673 |
| Jul 23, 2025 | 13.13 | 13.38 | 13.06 | 13.26 | 13.26 | 0.53% | 252,965 |
| Jul 22, 2025 | 13.05 | 13.35 | 12.69 | 13.19 | 13.19 | 1.23% | 519,205 |
| Jul 21, 2025 | 13.31 | 13.46 | 12.97 | 13.03 | 13.03 | -0.46% | 414,628 |
| Jul 18, 2025 | 12.68 | 13.14 | 12.68 | 13.09 | 13.09 | 3.97% | 376,825 |
| Jul 17, 2025 | 12.78 | 12.80 | 12.49 | 12.59 | 12.59 | -0.87% | 350,162 |
| Jul 16, 2025 | 12.30 | 12.78 | 12.30 | 12.70 | 12.70 | 4.44% | 555,952 |
| Jul 15, 2025 | 12.60 | 12.66 | 12.16 | 12.16 | 12.16 | -2.56% | 355,819 |
| Jul 14, 2025 | 12.49 | 12.73 | 12.28 | 12.48 | 12.48 | 1.55% | 482,600 |
| Jul 11, 2025 | 12.01 | 12.32 | 11.92 | 12.29 | 12.29 | 1.32% | 403,534 |
| Jul 10, 2025 | 11.68 | 12.15 | 11.65 | 12.13 | 12.13 | 5.85% | 403,429 |
| Jul 9, 2025 | 11.54 | 11.64 | 11.36 | 11.46 | 11.46 | -0.69% | 352,539 |
| Jul 8, 2025 | 11.52 | 11.83 | 11.40 | 11.54 | 11.54 | 1.50% | 279,979 |
| Jul 7, 2025 | 11.25 | 11.46 | 11.11 | 11.37 | 11.37 | -8.31% | 1,244,457 |
| Jul 3, 2025 | 12.54 | 12.55 | 12.29 | 12.40 | 12.40 | -0.32% | 316,662 |
| Jul 2, 2025 | 12.30 | 12.47 | 11.88 | 12.44 | 12.44 | 6.32% | 1,010,770 |
| Jul 1, 2025 | 11.59 | 11.95 | 11.37 | 11.70 | 11.70 | -6.85% | 727,900 |
| Jun 30, 2025 | 12.74 | 12.93 | 12.49 | 12.56 | 12.56 | -2.33% | 340,504 |
| Jun 27, 2025 | 12.81 | 13.12 | 12.56 | 12.86 | 12.86 | -0.69% | 455,992 |
| Jun 26, 2025 | 12.99 | 13.21 | 12.89 | 12.95 | 12.95 | -0.92% | 389,929 |
| Jun 25, 2025 | 13.82 | 13.82 | 12.72 | 13.07 | 13.07 | -4.74% | 521,788 |
| Jun 24, 2025 | 14.50 | 14.50 | 13.72 | 13.72 | 13.72 | -2.90% | 417,760 |
| Jun 23, 2025 | 13.06 | 14.56 | 13.06 | 14.13 | 14.13 | 10.39% | 1,271,718 |
| Jun 20, 2025 | 13.11 | 13.29 | 12.61 | 12.80 | 12.80 | -0.31% | 472,201 |
| Jun 18, 2025 | 12.55 | 13.17 | 12.50 | 12.84 | 12.84 | 2.31% | 303,182 |
| Jun 17, 2025 | 13.01 | 13.09 | 12.47 | 12.55 | 12.55 | -4.85% | 408,885 |
| Jun 16, 2025 | 13.29 | 13.31 | 13.07 | 13.19 | 13.19 | 1.38% | 314,530 |
| Jun 13, 2025 | 12.42 | 13.35 | 12.40 | 13.01 | 13.01 | 2.44% | 451,157 |
| Jun 12, 2025 | 12.87 | 13.35 | 12.59 | 12.70 | 12.70 | -2.76% | 331,433 |
| Jun 11, 2025 | 13.47 | 13.50 | 12.89 | 13.06 | 13.06 | - | 449,952 |
| Jun 10, 2025 | 12.49 | 13.12 | 12.30 | 13.06 | 13.06 | 7.22% | 472,556 |
| Jun 9, 2025 | 11.08 | 12.25 | 10.90 | 12.18 | 12.18 | 5.64% | 647,991 |
| Jun 6, 2025 | 11.71 | 12.02 | 11.34 | 11.53 | 11.53 | 4.44% | 615,412 |
| Jun 5, 2025 | 12.95 | 13.00 | 10.47 | 11.04 | 11.04 | -17.86% | 1,482,789 |
| Jun 4, 2025 | 14.09 | 14.09 | 13.20 | 13.44 | 13.44 | -4.48% | 335,625 |
| Jun 3, 2025 | 14.19 | 14.60 | 14.01 | 14.07 | 14.07 | 0.57% | 215,063 |