Skip to main content
GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
19.65
-0.29 (-1.45%)
At close: Jun 27, 2025, 4:00 PM
19.50
-0.15 (-0.76%)
After-hours: Jun 27, 2025, 7:57 PM EDT

TSLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.7320.3318.8919.6519.65-1.45%3,007,805
Jun 26, 202519.7920.5319.6619.9419.94-1.04%2,680,412
Jun 25, 202522.1122.1119.2320.1520.15-7.65%4,644,376
Jun 24, 202523.8623.8821.8221.8221.82-4.72%6,953,623
Jun 23, 202520.3323.9720.3222.9022.9016.42%7,024,057
Jun 20, 202520.3820.9019.1519.6719.67-3,211,668
Jun 18, 202519.0620.5418.8819.6719.673.53%3,344,001
Jun 17, 202520.1820.3518.8019.0019.00-7.81%3,857,523
Jun 16, 202520.8820.9520.2820.6120.612.33%2,438,534
Jun 13, 202518.7521.0818.6920.1420.143.71%5,147,163
Jun 12, 202519.8721.0619.1419.4219.42-4.43%3,160,623
Jun 11, 202521.3121.4519.8720.3220.320.10%4,566,591
Jun 10, 202518.9820.4918.4620.3020.3011.29%4,935,265
Jun 9, 202515.6518.3715.2118.2418.249.09%6,257,480
Jun 6, 202517.1317.8416.2816.7216.727.11%7,249,357
Jun 5, 202520.5820.7814.1015.6115.61-28.46%12,214,191
Jun 4, 202523.6023.6421.1621.8221.82-7.15%3,990,327
Jun 3, 202523.8124.9823.3223.5023.500.90%1,980,184
Jun 2, 202523.3724.0021.9923.2923.29-1.90%2,112,477
May 30, 202525.0826.2423.6523.7423.74-6.97%3,696,721
May 29, 202526.4826.8325.1725.5225.520.83%2,432,613
May 28, 202526.4326.4825.1725.3125.31-3.29%3,041,308
May 27, 202524.1026.3124.1026.1726.1713.63%5,238,718
May 23, 202522.7423.5322.1923.0323.03-0.95%2,043,866
May 22, 202522.0424.0921.9823.2523.253.79%3,041,118
May 21, 202523.8124.1522.0722.4022.40-5.41%3,360,899
May 20, 202524.2825.2023.4023.6823.681.02%5,532,694
May 19, 202522.6623.5522.2523.4423.44-4.48%3,356,621
May 16, 202524.0324.7923.5324.5424.543.98%4,022,955
May 15, 202523.2424.0422.4623.6023.60-2.72%3,843,218
May 14, 202523.5924.6022.8524.2624.268.11%4,296,741
May 13, 202520.6422.9120.2622.4422.449.57%7,935,920
May 12, 202520.9220.9219.6520.4820.4813.59%5,061,921
May 9, 202517.0919.0417.0818.0318.039.34%5,344,157
May 8, 202515.8917.0415.8916.4916.496.32%3,208,833
May 7, 202515.5915.7114.9615.5115.510.58%2,569,534
May 6, 202515.1515.6815.0015.4215.42-3.63%3,179,808
May 5, 202516.4916.5215.3016.0016.00-4.88%2,899,436
May 2, 202516.5617.6715.9816.8216.824.73%3,697,868
May 1, 202516.0117.2515.9716.0616.06-1.17%2,613,026
Apr 30, 202515.9616.5214.9116.2516.25-6.82%4,320,849
Apr 29, 202516.6717.5715.9717.4417.444.31%3,299,234
Apr 28, 202517.0917.7615.1716.7216.720.66%6,371,403
Apr 25, 202514.1516.8113.9116.6116.6119.41%4,513,427
Apr 24, 202512.9713.9112.8413.9113.917.00%3,998,781
Apr 23, 202513.4213.8712.3813.0013.0010.54%6,215,858
Apr 22, 202511.0912.2010.9911.7611.769.29%3,873,639
Apr 21, 202511.0211.2310.2910.7610.76-11.66%3,226,623
Apr 17, 202512.4012.4711.8112.1812.18-0.25%2,367,934
Apr 16, 202512.8513.3111.4012.2112.21-9.89%4,071,074