GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
33.34
+0.05 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
33.31
-0.03 (-0.09%)
After-hours: Dec 5, 2025, 7:57 PM EST
TSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.10 | 33.90 | 32.93 | 33.34 | 33.34 | 0.15% | 594,117 |
| Dec 4, 2025 | 32.62 | 33.32 | 32.00 | 33.29 | 33.29 | 3.35% | 844,065 |
| Dec 3, 2025 | 30.15 | 32.34 | 30.06 | 32.21 | 32.21 | 8.31% | 1,068,013 |
| Dec 2, 2025 | 30.02 | 30.82 | 28.79 | 29.74 | 29.74 | -0.63% | 1,600,564 |
| Dec 1, 2025 | 29.22 | 30.39 | 29.22 | 29.93 | 29.93 | 0.10% | 699,230 |
| Nov 28, 2025 | 29.45 | 30.29 | 29.38 | 29.90 | 29.90 | 1.60% | 650,682 |
| Nov 26, 2025 | 29.10 | 29.49 | 28.15 | 29.43 | 29.43 | 3.37% | 1,083,844 |
| Nov 25, 2025 | 27.71 | 28.63 | 26.67 | 28.47 | 28.47 | 0.67% | 1,581,099 |
| Nov 24, 2025 | 26.29 | 28.76 | 26.16 | 28.28 | 28.28 | 13.62% | 2,096,392 |
| Nov 21, 2025 | 26.30 | 26.40 | 23.97 | 24.89 | 24.89 | -2.05% | 3,551,205 |
| Nov 20, 2025 | 28.13 | 29.87 | 25.39 | 25.41 | 25.41 | -4.58% | 3,480,678 |
| Nov 19, 2025 | 26.89 | 27.62 | 25.91 | 26.63 | 26.63 | 1.45% | 1,606,820 |
| Nov 18, 2025 | 26.82 | 27.27 | 25.27 | 26.25 | 26.25 | -3.81% | 1,852,819 |
| Nov 17, 2025 | 26.00 | 29.25 | 25.99 | 27.29 | 27.29 | 2.21% | 2,151,593 |
| Nov 14, 2025 | 24.30 | 27.72 | 23.89 | 26.70 | 26.70 | 1.14% | 2,415,624 |
| Nov 13, 2025 | 29.39 | 29.58 | 25.64 | 26.40 | 26.40 | -13.36% | 2,388,451 |
| Nov 12, 2025 | 32.17 | 32.17 | 29.90 | 30.47 | 30.47 | -4.06% | 1,018,820 |
| Nov 11, 2025 | 31.76 | 32.20 | 30.75 | 31.76 | 31.76 | -2.64% | 1,132,733 |
| Nov 10, 2025 | 31.80 | 33.22 | 30.95 | 32.62 | 32.62 | 7.37% | 2,139,027 |
| Nov 7, 2025 | 31.69 | 31.69 | 29.30 | 30.38 | 30.38 | -7.60% | 3,104,296 |
| Nov 6, 2025 | 35.30 | 36.12 | 31.23 | 32.88 | 32.88 | -7.01% | 4,037,011 |
| Nov 5, 2025 | 33.94 | 35.94 | 32.20 | 35.36 | 35.36 | 8.10% | 2,692,231 |
| Nov 4, 2025 | 34.30 | 35.20 | 32.68 | 32.71 | 32.71 | -10.36% | 1,872,099 |
| Nov 3, 2025 | 34.62 | 37.33 | 34.30 | 36.49 | 36.49 | 5.22% | 2,676,782 |
| Oct 31, 2025 | 33.30 | 34.87 | 32.84 | 34.68 | 34.68 | 7.37% | 1,985,031 |
| Oct 30, 2025 | 34.03 | 34.63 | 32.25 | 32.30 | 32.30 | -9.30% | 2,839,771 |
| Oct 29, 2025 | 35.82 | 36.27 | 34.28 | 35.61 | 35.61 | 0.37% | 3,802,233 |
| Oct 28, 2025 | 34.62 | 36.48 | 34.16 | 35.48 | 35.48 | 3.59% | 3,987,001 |
| Oct 27, 2025 | 32.45 | 35.40 | 32.29 | 34.25 | 34.25 | 8.52% | 4,998,129 |
| Oct 24, 2025 | 33.60 | 34.25 | 31.04 | 31.56 | 31.56 | -6.90% | 3,348,622 |
| Oct 23, 2025 | 29.64 | 33.93 | 28.74 | 33.90 | 33.90 | 4.66% | 4,490,137 |
| Oct 22, 2025 | 33.08 | 33.39 | 30.96 | 32.39 | 32.39 | -1.76% | 2,315,959 |
| Oct 21, 2025 | 33.43 | 33.98 | 32.90 | 32.97 | 32.97 | -2.14% | 1,119,165 |
| Oct 20, 2025 | 33.10 | 34.04 | 32.71 | 33.69 | 33.69 | 3.60% | 1,987,896 |
| Oct 17, 2025 | 30.50 | 32.81 | 30.31 | 32.52 | 32.52 | 4.94% | 2,702,286 |
| Oct 16, 2025 | 31.91 | 32.57 | 29.93 | 30.99 | 30.99 | -3.10% | 3,100,704 |
| Oct 15, 2025 | 31.93 | 32.73 | 30.71 | 31.98 | 31.98 | 2.80% | 2,375,355 |
| Oct 14, 2025 | 30.66 | 31.85 | 29.46 | 31.11 | 31.11 | -3.11% | 2,116,544 |
| Oct 13, 2025 | 30.37 | 32.25 | 29.87 | 32.11 | 32.11 | 10.88% | 2,263,619 |
| Oct 10, 2025 | 32.38 | 33.35 | 28.70 | 28.96 | 28.96 | -10.23% | 3,800,835 |
| Oct 9, 2025 | 31.69 | 32.38 | 30.88 | 32.26 | 32.26 | -1.47% | 1,738,326 |
| Oct 8, 2025 | 32.58 | 33.13 | 30.78 | 32.74 | 32.74 | 2.54% | 2,008,833 |
| Oct 7, 2025 | 34.25 | 34.97 | 31.85 | 31.93 | 31.93 | -8.95% | 3,050,928 |
| Oct 6, 2025 | 33.21 | 35.11 | 32.65 | 35.07 | 35.07 | 10.81% | 2,058,753 |
| Oct 3, 2025 | 33.67 | 34.14 | 29.65 | 31.65 | 31.65 | -2.91% | 3,744,864 |
| Oct 2, 2025 | 38.05 | 38.05 | 32.55 | 32.60 | 32.60 | -10.17% | 3,671,583 |
| Oct 1, 2025 | 33.84 | 36.72 | 33.46 | 36.29 | 36.29 | 6.74% | 2,360,473 |
| Sep 30, 2025 | 33.51 | 34.08 | 32.29 | 34.00 | 34.00 | 0.56% | 1,909,349 |
| Sep 29, 2025 | 34.01 | 34.98 | 33.31 | 33.81 | 33.81 | 1.35% | 1,452,511 |
| Sep 26, 2025 | 31.59 | 33.40 | 30.58 | 33.36 | 33.36 | 7.82% | 1,931,564 |
| Sep 25, 2025 | 32.76 | 32.76 | 30.31 | 30.94 | 30.94 | -8.76% | 2,045,712 |
| Sep 24, 2025 | 32.00 | 34.11 | 31.92 | 33.91 | 33.91 | 7.99% | 1,687,695 |
| Sep 23, 2025 | 33.59 | 33.64 | 31.13 | 31.40 | 31.40 | -3.86% | 2,003,038 |
| Sep 22, 2025 | 32.26 | 34.28 | 31.96 | 32.66 | 32.66 | 3.85% | 2,331,640 |
| Sep 19, 2025 | 30.89 | 31.99 | 30.89 | 31.45 | 31.45 | 4.28% | 1,707,940 |
| Sep 18, 2025 | 31.99 | 32.47 | 30.14 | 30.16 | 30.16 | -4.28% | 2,453,631 |
| Sep 17, 2025 | 30.05 | 31.89 | 29.18 | 31.51 | 31.51 | 1.88% | 3,314,229 |
| Sep 16, 2025 | 29.90 | 31.15 | 29.49 | 30.93 | 30.93 | 5.64% | 2,038,553 |
| Sep 15, 2025 | 31.13 | 31.43 | 28.24 | 29.28 | 29.28 | 7.06% | 5,342,088 |
| Sep 12, 2025 | 24.11 | 27.42 | 24.04 | 27.35 | 27.35 | 14.68% | 4,870,377 |
| Sep 11, 2025 | 21.58 | 23.86 | 21.28 | 23.85 | 23.85 | 11.97% | 2,924,287 |
| Sep 10, 2025 | 21.60 | 22.33 | 21.09 | 21.30 | 21.30 | 0.42% | 1,970,575 |
| Sep 9, 2025 | 21.40 | 21.65 | 20.82 | 21.21 | 21.21 | 0.33% | 1,011,289 |
| Sep 8, 2025 | 22.21 | 22.60 | 20.96 | 21.14 | 21.14 | -2.49% | 1,567,096 |
| Sep 5, 2025 | 21.35 | 22.27 | 20.96 | 21.68 | 21.68 | 7.06% | 2,441,059 |
| Sep 4, 2025 | 19.96 | 20.27 | 19.41 | 20.25 | 20.25 | 2.69% | 1,110,597 |
| Sep 3, 2025 | 19.81 | 20.79 | 19.08 | 19.72 | 19.72 | 2.76% | 1,904,325 |
| Sep 2, 2025 | 19.06 | 19.65 | 18.76 | 19.19 | 19.19 | -2.69% | 1,492,249 |
| Aug 29, 2025 | 21.34 | 21.53 | 19.46 | 19.72 | 19.72 | -7.02% | 1,985,801 |
| Aug 28, 2025 | 21.83 | 22.14 | 20.53 | 21.21 | 21.21 | -2.17% | 1,499,427 |
| Aug 27, 2025 | 21.96 | 22.38 | 21.65 | 21.68 | 21.68 | -1.19% | 1,360,233 |
| Aug 26, 2025 | 21.12 | 21.97 | 20.97 | 21.94 | 21.94 | 2.91% | 1,614,546 |
| Aug 25, 2025 | 20.40 | 21.68 | 19.95 | 21.32 | 21.32 | 3.85% | 2,009,101 |
| Aug 22, 2025 | 18.47 | 20.55 | 18.27 | 20.53 | 20.53 | 12.25% | 2,474,254 |
| Aug 21, 2025 | 18.52 | 18.84 | 18.13 | 18.29 | 18.29 | -2.35% | 1,160,841 |
| Aug 20, 2025 | 19.39 | 19.60 | 17.65 | 18.73 | 18.73 | -3.30% | 2,248,023 |
| Aug 19, 2025 | 20.12 | 20.71 | 19.21 | 19.37 | 19.37 | -3.58% | 1,894,672 |
| Aug 18, 2025 | 19.40 | 20.21 | 19.40 | 20.09 | 20.09 | 2.81% | 1,279,064 |
| Aug 15, 2025 | 20.40 | 20.57 | 19.13 | 19.54 | 19.54 | -3.12% | 1,363,514 |
| Aug 14, 2025 | 20.16 | 20.74 | 19.56 | 20.17 | 20.17 | -2.23% | 1,621,742 |
| Aug 13, 2025 | 20.94 | 21.80 | 20.49 | 20.63 | 20.63 | -0.86% | 2,225,559 |
| Aug 12, 2025 | 21.35 | 21.35 | 19.87 | 20.81 | 20.81 | 0.97% | 2,553,601 |
| Aug 11, 2025 | 20.13 | 21.50 | 20.06 | 20.61 | 20.61 | 5.69% | 3,916,846 |
| Aug 8, 2025 | 18.54 | 20.12 | 18.53 | 19.50 | 19.50 | 4.56% | 3,040,159 |
| Aug 7, 2025 | 18.37 | 18.68 | 17.97 | 18.65 | 18.65 | 1.36% | 1,611,095 |
| Aug 6, 2025 | 17.08 | 18.46 | 16.97 | 18.40 | 18.40 | 7.35% | 2,543,250 |
| Aug 5, 2025 | 17.17 | 17.57 | 16.80 | 17.14 | 17.14 | -0.52% | 1,667,646 |
| Aug 4, 2025 | 17.18 | 17.53 | 16.57 | 17.23 | 17.23 | 4.23% | 2,065,434 |
| Aug 1, 2025 | 16.89 | 17.25 | 15.98 | 16.53 | 16.53 | -3.56% | 2,733,968 |
| Jul 31, 2025 | 18.47 | 18.66 | 16.91 | 17.14 | 17.14 | -6.85% | 2,421,115 |
| Jul 30, 2025 | 18.77 | 19.02 | 17.54 | 18.40 | 18.40 | -1.39% | 2,452,385 |
| Jul 29, 2025 | 19.19 | 19.21 | 18.31 | 18.66 | 18.66 | -2.66% | 1,844,230 |
| Jul 28, 2025 | 18.30 | 19.74 | 18.06 | 19.17 | 19.17 | 5.97% | 2,940,383 |
| Jul 25, 2025 | 17.29 | 18.93 | 17.22 | 18.09 | 18.09 | 6.98% | 4,598,431 |
| Jul 24, 2025 | 17.50 | 17.50 | 16.38 | 16.91 | 16.91 | -16.66% | 6,520,164 |
| Jul 23, 2025 | 20.05 | 20.68 | 19.79 | 20.29 | 20.29 | 0.45% | 4,048,852 |
| Jul 22, 2025 | 19.90 | 20.58 | 18.93 | 20.20 | 20.20 | 2.18% | 3,122,979 |
| Jul 21, 2025 | 20.48 | 20.90 | 19.59 | 19.77 | 19.77 | -0.65% | 2,647,198 |
| Jul 18, 2025 | 19.01 | 20.05 | 18.96 | 19.90 | 19.90 | 6.25% | 3,642,437 |
| Jul 17, 2025 | 19.17 | 19.31 | 18.45 | 18.73 | 18.73 | -1.47% | 3,204,148 |