Skip to main content
GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
18.54
+0.89 (5.04%)
At close: Sep 26, 2025, 4:00 PM EDT
18.48
-0.06 (-0.32%)
After-hours: Sep 26, 2025, 7:51 PM EDT

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.8718.5417.5418.5418.545.04%311,943
Sep 25, 202518.3018.3017.4517.6517.65-5.51%378,420
Sep 24, 202518.0218.7518.0118.6818.684.77%324,362
Sep 23, 202518.5318.5817.7017.8317.83-2.25%314,991
Sep 22, 202518.0618.8018.0218.2418.242.41%440,233
Sep 19, 202517.6217.9917.6117.8117.812.77%321,350
Sep 18, 202517.9818.1517.3317.3317.33-2.64%409,524
Sep 17, 202517.2617.9316.9917.8017.801.19%459,027
Sep 16, 202517.2417.6717.1017.5917.593.47%514,734
Sep 15, 202517.6917.7616.6417.0017.004.42%1,140,890
Sep 12, 202515.0016.3015.0016.2816.289.04%897,673
Sep 11, 202513.9014.9313.9014.9314.937.56%474,190
Sep 10, 202513.9814.2713.7913.8813.880.29%309,131
Sep 9, 202513.9114.0013.6713.8413.840.29%178,379
Sep 8, 202514.2114.3913.7313.8013.80-1.50%285,941
Sep 5, 202513.8614.2513.7314.0114.014.16%375,988
Sep 4, 202513.2713.4513.1013.4513.451.97%149,473
Sep 3, 202513.1913.6512.9513.1913.191.77%301,705
Sep 2, 202512.9013.1412.8112.9612.96-1.82%1,525,936
Aug 29, 202513.9013.9013.0913.2013.20-4.42%554,156
Aug 28, 202514.0614.1613.5313.8113.81-1.22%311,796
Aug 27, 202514.1614.2213.9813.9813.98-0.78%222,409
Aug 26, 202513.7414.1013.7014.0914.091.88%220,695
Aug 25, 202513.4613.9813.2813.8313.832.44%339,714
Aug 22, 202512.6013.5112.6013.5013.507.57%547,767
Aug 21, 202512.6712.7512.4812.5512.55-1.34%281,464
Aug 20, 202512.9713.0512.3212.7212.72-2.15%224,305
Aug 19, 202513.3713.5412.9313.0013.00-2.11%166,874
Aug 18, 202513.0313.3213.0313.2813.281.61%111,680
Aug 15, 202513.3913.4512.9013.0713.07-1.88%181,930
Aug 14, 202513.3013.5513.0713.3213.32-1.26%274,870
Aug 13, 202513.6113.9613.4613.4913.49-0.81%324,360
Aug 12, 202513.7813.7813.2113.6013.600.74%285,891
Aug 11, 202513.3013.8613.2513.5013.503.69%642,669
Aug 8, 202512.6213.2812.6213.0213.022.68%617,651
Aug 7, 202512.5412.6812.3812.6812.681.04%160,106
Aug 6, 202511.9712.5711.9412.5512.554.32%163,776
Aug 5, 202511.9412.1711.8812.0312.03-0.17%115,801
Aug 4, 202512.0012.1711.7512.0512.052.74%523,539
Aug 1, 202511.9612.0311.5011.7311.73-2.17%650,920
Jul 31, 202512.5512.6311.9011.9911.99-4.39%398,297
Jul 30, 202512.6612.7212.1812.5412.54-1.03%222,408
Jul 29, 202512.8012.8012.4912.6712.67-1.40%549,089
Jul 28, 202512.5113.0712.4012.8512.853.80%546,269
Jul 25, 202512.0612.7412.0612.3812.384.30%536,198
Jul 24, 202512.1012.1111.6511.8711.87-10.48%468,673
Jul 23, 202513.1313.3813.0613.2613.260.53%252,965
Jul 22, 202513.0513.3512.6913.1913.191.23%519,205
Jul 21, 202513.3113.4612.9713.0313.03-0.46%414,628
Jul 18, 202512.6813.1412.6813.0913.093.97%376,825