Skip to main content
GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
16.14
-0.31 (-1.90%)
At close: Feb 27, 2026, 4:00 PM EST
16.05
-0.09 (-0.54%)
After-hours: Feb 27, 2026, 7:16 PM EST

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.1116.3715.9216.1416.14-1.88%1,088,746
Feb 26, 202616.7816.8516.2116.4516.45-2.63%959,005
Feb 25, 202616.6717.0416.6716.8916.892.36%684,669
Feb 24, 202615.9916.5715.9216.5016.503.02%1,193,862
Feb 23, 202616.4416.4415.7416.0216.02-3.64%1,125,814
Feb 20, 202616.4116.7716.3316.6316.63-0.02%554,314
Feb 19, 202616.3816.8016.2516.6316.630.12%661,017
Feb 18, 202616.5716.8916.5416.6116.610.24%1,171,493
Feb 17, 202616.6616.7316.0716.5716.57-2.07%1,229,853
Feb 13, 202616.7117.2516.6016.9216.92-1,127,719
Feb 12, 202617.5717.8816.7616.9216.92-3.20%1,413,728
Feb 11, 202617.5317.8817.0717.4817.480.75%662,318
Feb 10, 202616.9717.4316.9317.3517.352.42%818,892
Feb 9, 202616.5617.1316.4416.9416.941.93%985,400
Feb 6, 202616.0816.7915.9716.6216.624.33%992,139
Feb 5, 202615.9316.1615.4515.9315.93-2.63%1,281,706
Feb 4, 202617.1317.2916.0516.3616.36-4.79%871,418
Feb 3, 202617.2617.5216.7817.1817.18-0.04%1,533,304
Feb 2, 202617.1417.4616.8117.1917.19-2.50%893,972
Jan 30, 202617.4118.1117.2417.6317.634.01%1,304,171
Jan 29, 202618.0318.0816.8416.9516.95-4.18%939,629
Jan 28, 202617.6818.0417.6417.6917.69-0.17%712,593
Jan 27, 202617.9917.9917.6617.7217.72-1.01%617,960
Jan 26, 202618.4218.4217.8517.9017.90-3.76%721,117
Jan 23, 202618.5218.7818.3618.6018.60-0.21%802,108
Jan 22, 202617.8618.6417.7818.6418.645.19%843,499
Jan 21, 202617.1818.0517.1417.7217.723.69%950,305
Jan 20, 202617.6317.6817.0117.0917.09-5.27%719,401
Jan 16, 202618.1618.5217.9218.0418.04-0.28%536,109
Jan 15, 202618.2318.4318.0618.0918.09-0.22%521,895
Jan 14, 202618.2718.3717.8818.1318.13-2.26%739,981
Jan 13, 202618.6818.7918.3918.5518.55-0.48%494,405
Jan 12, 202618.1618.9118.0718.6418.641.08%752,457
Jan 9, 202617.9618.6217.7118.4418.442.70%582,022
Jan 8, 202617.5718.0117.3917.9617.951.27%571,586
Jan 7, 202617.9218.0817.7217.7317.73-0.51%563,196
Jan 6, 202618.5018.5517.6017.8217.82-5.16%910,703
Jan 5, 202618.5419.0918.4418.7918.793.81%508,984
Jan 2, 202619.0919.1217.9518.1018.10-3.21%709,384
Dec 31, 202518.9919.0518.6918.7018.70-1.32%695,658
Dec 30, 202519.2419.4018.9518.9518.95-1.40%535,089
Dec 29, 202519.7019.7219.2119.2219.22-4.14%327,429
Dec 26, 202520.5620.7819.9920.0520.05-2.72%530,628
Dec 24, 202520.7420.8420.1520.6120.61-0.05%234,897
Dec 23, 202520.8320.9420.4720.6220.62-0.82%620,258
Dec 22, 202520.8221.3120.6220.7920.792.01%484,304
Dec 19, 202520.7320.8620.0420.3820.38-0.63%470,004
Dec 18, 202520.2220.8920.0220.5120.514.38%853,596
Dec 17, 202520.7421.0719.6119.6519.65-5.76%659,202
Dec 16, 202519.9220.9619.6520.8520.853.83%621,556
Dec 15, 202519.7820.4319.7220.0820.084.51%575,582
Dec 12, 202518.6919.4318.3519.2119.213.13%887,233
Dec 11, 202518.7318.7318.2918.6318.63-1.29%676,602
Dec 10, 202518.5819.1218.4618.8718.871.80%365,354
Dec 9, 202518.1418.8718.1018.5418.541.59%375,933
Dec 8, 202518.6818.6818.0318.2518.25-4.20%583,823
Dec 5, 202518.9819.2318.9019.0519.050.11%261,455
Dec 4, 202518.7619.0418.5819.0319.032.09%628,997
Dec 3, 202517.8718.6817.8518.6418.645.15%509,620
Dec 2, 202517.8018.1117.3717.7317.73-0.30%550,898
Dec 1, 202517.5317.9517.5317.7817.780.06%624,202
Nov 28, 202517.6017.9117.5717.7717.770.97%320,584
Nov 26, 202517.4717.6117.1117.6017.602.21%858,545
Nov 25, 202516.9617.2816.5517.2217.220.53%430,695
Nov 24, 202516.3917.3416.3517.1317.138.35%681,548
Nov 21, 202516.3416.3715.4415.8115.81-1.25%723,246
Nov 20, 202517.0717.7316.0116.0116.01-2.79%723,272
Nov 19, 202516.5716.8616.2016.4716.470.92%388,004
Nov 18, 202516.5416.7115.9516.3216.32-2.45%244,088
Nov 17, 202516.2317.4616.2316.7316.731.39%359,655
Nov 14, 202515.5616.8915.4316.5016.500.61%839,188
Nov 13, 202517.4917.4916.1116.4016.40-8.17%409,996
Nov 12, 202518.4818.4817.6617.8617.86-2.56%448,889
Nov 11, 202518.2118.4817.9618.3318.33-1.61%376,528
Nov 10, 202518.3418.8418.0018.6318.634.60%670,030
Nov 7, 202518.2118.2317.4317.8117.81-4.76%667,426
Nov 6, 202519.5319.8118.1118.7018.70-4.40%1,493,322
Nov 5, 202519.0119.7318.4319.5619.565.11%290,997
Nov 4, 202519.1619.4518.5818.6118.61-6.35%569,589
Nov 3, 202519.2420.1719.1619.8719.873.27%328,312
Oct 31, 202518.7819.3218.5919.2419.244.51%385,410
Oct 30, 202518.9819.2018.3818.4118.41-5.93%399,672
Oct 29, 202519.6119.7319.0919.5719.570.46%686,244
Oct 28, 202519.1619.8219.0219.4819.482.21%877,045
Oct 27, 202518.4519.4718.3819.0619.065.41%1,263,410
Oct 24, 202518.7918.9917.9118.0818.08-4.29%954,232
Oct 23, 202517.4418.9217.0918.8918.893.00%1,108,382
Oct 22, 202518.6118.6817.8618.3418.34-1.45%512,710
Oct 21, 202518.7718.9018.5618.6118.61-1.14%211,238
Oct 20, 202518.6118.9318.4818.8218.822.24%353,360
Oct 17, 202517.6818.5117.6418.4118.413.08%486,499
Oct 16, 202518.1818.4017.4917.8617.86-1.87%401,032
Oct 15, 202518.1618.4617.7518.2018.201.79%458,741
Oct 14, 202517.7318.1517.3017.8817.88-1.92%528,778
Oct 13, 202517.5718.2517.4318.2318.236.86%463,635
Oct 10, 202518.2518.6216.9817.0617.06-6.42%945,395
Oct 9, 202518.0518.2717.7718.2318.23-0.98%416,525
Oct 8, 202518.3518.5217.7218.4118.411.60%507,619
Oct 7, 202518.8619.1318.0818.1218.12-5.53%1,124,068
Oct 6, 202518.5119.1918.3219.1819.186.73%747,007