Skip to main content
GraniteShares 1.25x Long Tesla Daily ETF (TSL)
NASDAQ: TSL · Real-Time Price · USD
14.68
-0.12 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
14.78
+0.10 (0.66%)
After-hours: Apr 28, 2026, 7:48 PM EDT

TSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5815.0014.5514.68--0.81%1,182,439
Apr 27, 202614.4614.9114.1114.8014.800.68%1,103,400
Apr 24, 202614.5415.0214.4514.7014.700.89%2,254,009
Apr 23, 202614.6415.1514.3314.5714.57-4.52%2,787,376
Apr 22, 202615.2815.5215.1715.2615.260.34%490,948
Apr 21, 202615.4915.5815.1615.2115.21-1.95%1,048,506
Apr 20, 202615.9916.2015.3215.5115.51-2.58%1,244,860
Apr 17, 202615.6716.3315.4715.9215.923.98%2,187,309
Apr 16, 202615.5715.5914.9915.3115.31-1.23%1,438,046
Apr 15, 202614.2915.6214.0815.5015.509.62%2,098,003
Apr 14, 202613.8114.3013.7114.1414.144.12%871,606
Apr 13, 202613.4413.7513.4013.5813.581.27%1,137,652
Apr 10, 202613.2513.4513.1113.4113.411.13%2,378,176
Apr 9, 202613.1613.4112.8513.2613.260.91%2,237,811
Apr 8, 202614.1014.1212.9713.1413.14-1.13%1,534,928
Apr 7, 202613.3013.3712.8513.2913.29-2.28%2,592,409
Apr 6, 202614.0714.3113.3013.6013.60-2.65%2,412,071
Apr 2, 202614.2114.4513.9113.9713.97-6.93%2,464,621
Apr 1, 202614.8715.0914.6615.0115.013.23%1,296,108
Mar 31, 202614.0514.6114.0414.5414.545.75%1,986,724
Mar 30, 202614.2914.3013.6013.7513.75-2.27%1,767,662
Mar 27, 202614.4414.4413.9514.0714.07-3.44%1,043,948
Mar 26, 202615.0915.1814.5614.5714.57-4.45%764,824
Mar 25, 202615.4215.7615.2215.2515.250.93%901,259
Mar 24, 202614.7915.3314.7915.1115.110.73%2,166,954
Mar 23, 202614.6315.2214.6315.0015.004.38%1,013,448
Mar 20, 202614.9514.9514.2214.3714.37-4.14%1,440,356
Mar 19, 202615.3015.3014.9214.9914.99-3.97%2,005,027
Mar 18, 202615.9416.1215.6015.6115.61-1.92%800,650
Mar 17, 202615.7415.9915.6515.9215.921.05%1,531,777
Mar 16, 202615.7416.1615.7115.7515.751.29%1,775,510
Mar 13, 202615.9415.9815.4815.5515.55-1.33%888,403
Mar 12, 202616.2816.3215.7215.7615.76-3.76%1,042,854
Mar 11, 202616.1416.8116.1416.3816.382.66%1,589,870
Mar 10, 202616.0916.3215.9115.9515.950.13%1,540,275
Mar 9, 202615.5516.0715.0815.9315.930.50%1,194,354
Mar 6, 202615.8716.1115.7115.8515.85-2.68%888,004
Mar 5, 202616.0616.4115.9816.2916.29-0.07%621,398
Mar 4, 202615.8616.4215.7816.3016.304.20%832,409
Mar 3, 202615.7415.8015.2915.6415.64-3.28%2,102,802
Mar 2, 202615.5416.2515.4216.1716.170.20%1,467,155
Feb 27, 202616.1116.3715.9216.1416.14-1.90%1,089,007
Feb 26, 202616.7816.8516.2116.4516.45-2.63%959,852
Feb 25, 202616.6717.0416.6716.8916.892.36%688,390
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