Skip to main content
GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
19.97
+0.41 (2.10%)
At close: Jun 26, 2026, 4:00 PM EDT
19.88
-0.09 (-0.45%)
After-hours: Jun 26, 2026, 7:45 PM EDT

TSLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.0520.8518.8819.9719.972.10%1,701,278
Jun 25, 202619.5819.9819.2019.5619.56-0.10%2,160,729
Jun 24, 202620.0420.5719.3619.5819.58-3.50%1,211,483
Jun 23, 202621.5421.5420.0420.2920.29-11.59%1,423,634
Jun 22, 202621.8024.0521.7722.9522.952.32%2,514,264
Jun 18, 202622.1822.6820.7222.4322.431.86%1,455,198
Jun 17, 202622.6223.0621.7422.0222.02-4.14%1,792,982
Jun 16, 202622.9623.8722.5122.9722.97-3.20%1,614,521
Jun 15, 202623.8824.1823.2723.7323.732.33%2,465,049
Jun 12, 202622.3423.2120.9923.1923.193.62%4,388,536
Jun 11, 202621.2023.2920.4322.3822.389.06%2,573,692
Jun 10, 202621.5922.2520.0020.5220.52-7.65%1,509,946
Jun 9, 202623.8824.7220.8322.2222.22-6.09%1,987,607
Jun 8, 202622.1324.0822.1123.6623.669.33%1,306,883
Jun 5, 202625.2225.6721.4021.6421.64-13.30%1,691,364
Jun 4, 202625.1325.9024.8124.9624.96-2.50%1,367,505
Jun 3, 202625.0026.7924.7125.6025.60-0.17%2,097,044
Jun 2, 202624.9225.6624.4525.6425.643.94%1,746,656
Jun 1, 202626.1126.3224.6524.6724.67-9.10%1,595,215
May 29, 202627.7927.8526.2427.1427.14-3.04%1,989,517
May 28, 202627.4828.2327.2927.9927.990.76%1,144,688
May 27, 202628.1228.4327.1927.7827.783.12%2,186,879
May 26, 202626.6027.1426.0526.9426.943.50%1,581,422
May 22, 202625.6926.6725.3826.0326.033.75%1,672,005
May 21, 202625.6226.1624.4925.0925.090.28%1,722,076
May 20, 202623.8625.0423.7725.0225.026.56%2,212,729
May 19, 202623.3323.6722.2823.4823.48-3.02%2,135,631
May 18, 202625.3425.5523.6424.2124.21-5.72%2,815,459
May 15, 202627.1727.2325.6625.6825.68-9.58%1,991,386
May 14, 202628.7929.5128.1628.4028.40-0.91%1,976,249
May 13, 202627.7229.7026.8028.6628.665.45%2,395,485
May 12, 202628.2629.0325.8127.1827.18-5.36%3,169,104
May 11, 202625.8829.2125.1928.7228.727.93%4,718,151
May 8, 202625.2626.9725.2626.6126.617.78%3,346,972
May 7, 202624.1625.1623.5724.6924.696.61%2,857,707
May 6, 202621.7023.5021.5023.1623.164.70%1,502,480
May 5, 202622.8023.5622.0722.1222.12-1.60%1,656,320
May 4, 202622.1922.6921.6122.4822.480.94%1,837,991
May 1, 202621.3423.0621.0522.2722.274.75%2,414,496
Apr 30, 202620.2921.6319.8221.2621.264.57%1,505,263
Apr 29, 202620.5920.7020.0420.3320.33-1.64%1,442,490
Apr 28, 202620.5121.3820.3020.6720.67-1.48%1,807,342
Apr 27, 202620.2621.2119.3720.9820.981.35%2,268,716
Apr 24, 202620.3821.4220.1520.7020.701.22%2,207,813
Apr 23, 202620.6621.7819.8620.4520.45-7.09%3,969,677
Apr 22, 202622.0422.6621.8022.0122.010.36%1,964,030
Apr 21, 202622.6722.7821.7921.9321.93-3.14%2,053,334
Apr 20, 202623.8224.2822.1622.6422.64-3.95%2,736,759
Apr 17, 202623.0724.5822.5723.5723.575.93%2,910,816
Apr 16, 202622.8322.8721.4622.2522.25-1.72%3,136,074
Apr 15, 202619.8522.9119.4722.6422.6415.33%3,857,351
Apr 14, 202618.9519.9918.6819.6319.636.63%1,935,633
Apr 13, 202618.1718.8118.0318.4118.411.94%1,918,258
Apr 10, 202617.7318.1817.4418.0618.061.86%1,576,267
Apr 9, 202617.4718.0716.9017.7317.731.31%3,243,390
Apr 8, 202619.6319.6917.1517.5017.50-1.91%1,914,210
Apr 7, 202617.8018.0016.8817.8417.84-3.57%2,716,052
Apr 6, 202619.5020.1017.8518.5018.50-4.39%2,321,147
Apr 2, 202619.7520.4419.1819.3519.35-10.91%2,443,556
Apr 1, 202621.4521.9220.9321.7221.725.08%1,777,455
Mar 31, 202619.6020.8419.5820.6720.679.25%2,234,407
Mar 30, 202620.0920.2218.5918.9218.92-3.67%1,943,920
Mar 27, 202620.4720.5219.3919.6419.64-5.62%1,859,569
Mar 26, 202621.8822.2320.7920.8120.81-7.14%1,140,332
Mar 25, 202622.8223.6022.3222.4122.411.45%1,502,700
Mar 24, 202621.3022.5921.3022.0922.091.14%1,757,166
Mar 23, 202621.0322.3421.0321.8421.847.01%1,730,622
Mar 20, 202621.7421.7620.0320.4120.41-6.55%1,902,770
Mar 19, 202622.7022.7021.6921.8421.84-6.43%1,492,688
Mar 18, 202624.1624.5923.2923.3423.34-3.23%1,004,276
Mar 17, 202623.7224.2423.3924.1224.121.82%1,357,276
Mar 16, 202623.7324.6723.5723.6923.692.24%1,422,890
Mar 13, 202624.1124.2423.0423.1723.17-2.11%1,343,498
Mar 12, 202624.9025.0723.6423.6723.67-6.26%1,129,840
Mar 11, 202624.7026.2824.7025.2525.254.34%1,860,889
Mar 10, 202624.5425.1024.1124.2024.200.21%1,655,988
Mar 9, 202623.0924.5122.0824.1524.151.00%2,185,660
Mar 6, 202624.1024.5823.6323.9123.91-4.44%1,327,620
Mar 5, 202624.5325.4124.3025.0225.02-0.32%1,730,569
Mar 4, 202624.0725.3823.7525.1025.106.90%1,659,160
Mar 3, 202623.8023.9622.6323.4823.48-5.36%2,345,907
Mar 2, 202623.2624.9723.0024.8124.810.36%2,065,952
Feb 27, 202624.7625.3024.2024.7224.72-3.10%925,371
Feb 26, 202626.3426.5424.9125.5125.51-4.21%1,177,873
Feb 25, 202626.0027.0026.0026.6326.633.86%875,914
Feb 24, 202624.4625.8224.2325.6425.644.87%1,074,208
Feb 23, 202625.4425.4523.7624.4524.45-5.93%1,443,388
Feb 20, 202625.5826.3625.2325.9925.99-0.04%2,153,314
Feb 19, 202625.4626.4525.0726.0026.000.19%1,395,779
Feb 18, 202625.8926.6725.7625.9525.950.23%2,543,149
Feb 17, 202626.1326.2824.6025.8925.89-3.32%2,651,613
Feb 13, 202626.3027.6125.9526.7826.780.19%2,828,297
Feb 12, 202628.5129.2526.3926.7326.73-5.25%1,495,889
Feb 11, 202628.2729.2827.1828.2128.211.40%1,035,400
Feb 10, 202626.9528.1126.8127.8227.823.69%1,130,113
Feb 9, 202625.9227.3425.5826.8326.832.95%1,507,146
Feb 6, 202624.8126.4824.4326.0626.067.15%1,790,644
Feb 5, 202624.3524.9823.1824.3224.32-4.55%3,147,946
Feb 4, 202627.3627.8324.6125.4825.48-7.51%1,751,609
Feb 3, 202627.8328.4426.5127.5527.55-0.04%3,747,656