Skip to main content
GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
9.81
+0.15 (1.55%)
At close: Apr 28, 2026, 4:00 PM EDT
9.70
-0.11 (-1.12%)
After-hours: Apr 28, 2026, 7:54 PM EDT

TSDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.869.989.489.799.791.35%13,182,336
Apr 27, 202610.0110.439.569.669.66-1.23%30,096,062
Apr 24, 20269.9110.079.459.789.78-1.41%28,171,100
Apr 23, 20269.8510.169.379.929.927.01%16,716,097
Apr 22, 20269.249.369.009.279.27-0.43%13,048,560
Apr 21, 20269.019.368.969.319.313.22%10,339,059
Apr 20, 20268.599.208.429.029.024.16%18,467,805
Apr 17, 20268.899.108.278.668.66-6.07%21,065,811
Apr 16, 20269.009.558.999.229.221.65%19,118,590
Apr 15, 202610.5910.808.939.079.07-15.39%25,984,066
Apr 14, 202611.1411.3210.4910.7210.72-6.62%21,703,653
Apr 13, 202611.6411.7311.2111.4811.48-1.96%20,030,954
Apr 10, 202611.8712.1411.6211.7111.71-1.76%20,108,400
Apr 9, 202612.1112.5211.7011.9211.92-1.49%19,782,252
Apr 8, 202610.6512.3410.6512.1012.102.02%19,672,015
Apr 7, 202611.8912.4811.7811.8611.863.49%30,415,696
Apr 6, 202610.9011.8310.5611.4611.464.37%46,002,173
Apr 2, 202610.8111.0710.4710.9810.9810.91%34,672,347
Apr 1, 202610.0310.319.799.909.90-5.17%43,702,398
Mar 31, 202611.1011.1010.3310.4410.44-9.22%35,600,697
Mar 30, 202610.8611.6910.7611.5011.503.70%45,871,615
Mar 27, 202610.6611.2210.6511.0911.095.52%47,933,298
Mar 26, 202610.0210.529.8910.5110.517.14%23,784,624
Mar 25, 20269.599.859.279.819.81-1.41%39,855,896
Mar 24, 202610.3010.319.739.959.95-1.19%42,583,055
Mar 23, 202610.5010.509.8010.0710.07-6.93%80,721,696
Mar 20, 202610.1911.0110.1510.8210.826.39%34,839,132
Mar 19, 20269.8310.239.8310.1710.176.49%42,827,226
Mar 18, 20269.259.579.089.559.553.24%38,670,772
Mar 17, 20269.429.549.209.259.25-1.91%45,863,869
Mar 16, 20269.419.479.029.439.43-2.18%34,743,954
Mar 13, 20269.269.699.219.649.642.01%37,542,246
Mar 12, 20269.019.468.959.459.456.30%34,845,854
Mar 11, 20269.159.158.488.898.89-4.31%35,306,461
Mar 10, 20269.159.338.949.299.29-0.21%44,156,456
Mar 9, 20269.7210.129.179.319.31-1.06%40,797,720
Mar 6, 20269.339.509.159.419.414.44%44,918,682
Mar 5, 20269.189.278.879.019.010.45%39,596,555
Mar 4, 20269.409.548.868.978.97-7.05%51,310,440
Mar 3, 20269.599.969.479.659.655.46%42,644,831
Mar 2, 20269.739.839.099.159.15-0.33%48,022,771
Feb 27, 20269.179.388.989.189.182.91%55,452,882
Feb 26, 20268.679.128.578.928.924.33%46,000,873
Feb 25, 20268.778.778.438.558.55-3.93%36,341,769
Feb 24, 20269.379.458.838.908.90-4.81%36,388,706
Feb 23, 20269.029.599.019.359.355.89%33,812,795
Feb 20, 20268.989.098.708.838.83-30,288,909
Feb 19, 20269.029.158.688.838.83-0.23%33,626,198
Feb 18, 20268.868.918.608.858.85-0.23%32,379,392
Feb 17, 20268.809.298.758.878.873.26%33,757,187
Feb 13, 20268.738.858.328.598.59-0.12%39,608,042
Feb 12, 20268.088.717.878.608.605.13%34,024,080
Feb 11, 20268.178.497.868.188.18-1.33%25,970,967
Feb 10, 20268.578.628.218.298.29-3.72%35,117,196
Feb 9, 20268.939.058.448.618.61-2.93%31,081,327
Feb 6, 20269.379.518.718.878.87-7.12%33,933,078
Feb 5, 20269.559.979.339.559.554.49%26,895,411
Feb 4, 20268.569.428.439.149.147.40%32,092,729
Feb 3, 20268.418.838.238.518.510.12%33,505,557
Feb 2, 20268.508.788.308.508.504.04%26,414,706
Jan 30, 20268.378.507.788.178.17-6.63%37,696,307
Jan 29, 20267.948.827.868.758.756.71%31,606,568
Jan 28, 20268.178.247.938.208.20-24,277,523
Jan 27, 20267.968.227.968.208.201.99%18,546,263
Jan 26, 20267.718.087.718.048.046.21%22,732,567
Jan 23, 20267.637.747.477.577.57-27,448,295
Jan 22, 20268.108.207.567.577.57-8.24%41,953,658
Jan 21, 20268.668.747.978.258.25-5.71%36,555,867
Jan 20, 20268.388.828.348.758.758.43%32,016,303
Jan 16, 20268.018.167.738.078.070.37%23,676,952
Jan 15, 20267.958.077.798.048.040.50%29,308,344
Jan 14, 20267.898.187.848.008.003.49%32,130,970
Jan 13, 20267.637.847.587.737.730.78%28,568,128
Jan 12, 20267.948.067.497.677.67-1.67%31,727,518
Jan 9, 20268.158.357.667.807.80-4.18%25,997,985
Jan 8, 20268.468.598.118.148.14-2.16%25,891,476
Jan 7, 20268.168.328.058.328.320.97%24,710,004
Jan 6, 20267.808.407.758.248.248.14%31,719,313
Jan 5, 20267.777.887.407.627.62-6.16%24,219,846
Jan 2, 20267.448.227.438.128.125.05%31,384,845
Dec 31, 20257.517.737.497.737.732.11%20,379,492
Dec 30, 20257.367.577.287.577.572.44%23,513,004
Dec 29, 20257.127.407.117.397.39-2.64%20,820,291
Dec 26, 20257.307.637.187.596.944.40%16,733,831
Dec 24, 20257.187.537.127.276.65-12,861,309
Dec 23, 20257.167.357.097.276.651.39%20,097,922
Dec 22, 20257.147.276.877.176.56-3.24%26,493,365
Dec 19, 20257.197.607.147.416.770.95%25,004,351
Dec 18, 20257.527.687.097.346.71-6.85%29,326,435
Dec 17, 20257.277.917.057.887.209.14%35,109,588
Dec 16, 20257.807.997.167.226.60-6.23%31,868,176
Dec 15, 20257.917.967.457.707.04-6.89%35,671,381
Dec 12, 20258.708.958.128.277.56-5.27%23,357,397
Dec 11, 20258.678.998.668.737.981.87%22,956,090
Dec 10, 20258.788.878.358.577.83-2.72%27,788,084
Dec 9, 20259.139.208.528.818.05-2.54%27,222,812
Dec 8, 20258.769.208.669.048.266.86%29,805,517
Dec 5, 20258.548.598.328.467.73-0.35%19,555,691
Dec 4, 20258.678.848.478.497.76-3.41%25,497,484
Dec 3, 20259.449.478.738.798.04-8.05%20,664,286