Skip to main content
GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
19.05
+0.02 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
19.10
+0.05 (0.26%)
After-hours: Dec 5, 2025, 7:37 PM EST

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9819.2318.9019.0519.050.11%260,902
Dec 4, 202518.7619.0418.5819.0319.032.09%624,191
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%856,551
Nov 25, 202516.9617.2816.5517.2217.220.53%429,791
Nov 24, 202516.3917.3416.3517.1317.138.35%680,842
Nov 21, 202516.3416.3715.4415.8115.81-1.25%722,146
Nov 20, 202517.0717.7316.0116.0116.01-2.79%711,808
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
Oct 3, 202518.6918.8317.2717.9717.97-1.80%690,392
Oct 2, 202520.1020.1018.2718.3018.30-6.35%900,505
Oct 1, 202518.7019.6818.5919.5419.544.10%444,923
Sep 30, 202518.6118.7818.1618.7718.770.48%258,927
Sep 29, 202518.7619.0118.5018.6818.680.76%203,551
Sep 26, 202517.8718.5417.5418.5418.545.04%323,479
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%308,487
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
Jul 17, 202512.7812.8012.4912.5912.59-0.87%350,162