GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
20.67
-0.31 (-1.48%)
At close: Apr 28, 2026, 4:00 PM EDT
20.85
+0.18 (0.87%)
After-hours: Apr 28, 2026, 7:54 PM EDT
TSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.51 | 21.38 | 20.30 | 20.67 | 20.67 | -1.48% | 1,802,409 |
| Apr 27, 2026 | 20.26 | 21.21 | 19.37 | 20.98 | 20.98 | 1.35% | 2,268,716 |
| Apr 24, 2026 | 20.38 | 21.42 | 20.15 | 20.70 | 20.70 | 1.22% | 2,207,813 |
| Apr 23, 2026 | 20.66 | 21.78 | 19.86 | 20.45 | 20.45 | -7.09% | 3,963,996 |
| Apr 22, 2026 | 22.04 | 22.66 | 21.80 | 22.01 | 22.01 | 0.36% | 1,812,418 |
| Apr 21, 2026 | 22.67 | 22.78 | 21.79 | 21.93 | 21.93 | -3.14% | 2,049,187 |
| Apr 20, 2026 | 23.82 | 24.28 | 22.16 | 22.64 | 22.64 | -3.95% | 2,728,980 |
| Apr 17, 2026 | 23.07 | 24.58 | 22.57 | 23.57 | 23.57 | 5.93% | 2,904,386 |
| Apr 16, 2026 | 22.83 | 22.87 | 21.46 | 22.25 | 22.25 | -1.72% | 3,114,838 |
| Apr 15, 2026 | 19.85 | 22.91 | 19.47 | 22.64 | 22.64 | 15.33% | 3,848,114 |
| Apr 14, 2026 | 18.95 | 19.99 | 18.68 | 19.63 | 19.63 | 6.63% | 1,926,828 |
| Apr 13, 2026 | 18.17 | 18.81 | 18.03 | 18.41 | 18.41 | 1.94% | 1,915,466 |
| Apr 10, 2026 | 17.73 | 18.18 | 17.44 | 18.06 | 18.06 | 1.86% | 1,553,220 |
| Apr 9, 2026 | 17.47 | 18.07 | 16.90 | 17.73 | 17.73 | 1.31% | 3,243,390 |
| Apr 8, 2026 | 19.63 | 19.69 | 17.15 | 17.50 | 17.50 | -1.91% | 1,912,633 |
| Apr 7, 2026 | 17.80 | 18.00 | 16.88 | 17.84 | 17.84 | -3.57% | 2,646,688 |
| Apr 6, 2026 | 19.50 | 20.10 | 17.85 | 18.50 | 18.50 | -4.39% | 2,278,677 |
| Apr 2, 2026 | 19.75 | 20.44 | 19.18 | 19.35 | 19.35 | -10.91% | 2,440,489 |
| Apr 1, 2026 | 21.45 | 21.92 | 20.93 | 21.72 | 21.72 | 5.08% | 1,762,786 |
| Mar 31, 2026 | 19.60 | 20.84 | 19.58 | 20.67 | 20.67 | 9.25% | 2,227,577 |
| Mar 30, 2026 | 20.09 | 20.22 | 18.59 | 18.92 | 18.92 | -3.67% | 1,943,920 |
| Mar 27, 2026 | 20.47 | 20.52 | 19.39 | 19.64 | 19.64 | -5.62% | 1,835,213 |
| Mar 26, 2026 | 21.88 | 22.23 | 20.79 | 20.81 | 20.81 | -7.14% | 1,137,808 |
| Mar 25, 2026 | 22.82 | 23.60 | 22.32 | 22.41 | 22.41 | 1.45% | 1,499,548 |
| Mar 24, 2026 | 21.30 | 22.59 | 21.30 | 22.09 | 22.09 | 1.14% | 1,711,926 |
| Mar 23, 2026 | 21.03 | 22.34 | 21.03 | 21.84 | 21.84 | 7.01% | 1,692,088 |
| Mar 20, 2026 | 21.74 | 21.76 | 20.03 | 20.41 | 20.41 | -6.55% | 1,893,498 |
| Mar 19, 2026 | 22.70 | 22.70 | 21.69 | 21.84 | 21.84 | -6.43% | 1,491,305 |
| Mar 18, 2026 | 24.16 | 24.59 | 23.29 | 23.34 | 23.34 | -3.23% | 1,001,952 |
| Mar 17, 2026 | 23.72 | 24.24 | 23.39 | 24.12 | 24.12 | 1.82% | 1,354,211 |
| Mar 16, 2026 | 23.73 | 24.67 | 23.57 | 23.69 | 23.69 | 2.24% | 1,411,941 |
| Mar 13, 2026 | 24.11 | 24.24 | 23.04 | 23.17 | 23.17 | -2.11% | 1,343,498 |
| Mar 12, 2026 | 24.90 | 25.07 | 23.64 | 23.67 | 23.67 | -6.26% | 1,120,264 |
| Mar 11, 2026 | 24.70 | 26.28 | 24.70 | 25.25 | 25.25 | 4.34% | 1,856,296 |
| Mar 10, 2026 | 24.54 | 25.10 | 24.11 | 24.20 | 24.20 | 0.21% | 1,654,225 |
| Mar 9, 2026 | 23.09 | 24.51 | 22.08 | 24.15 | 24.15 | 1.00% | 2,179,614 |
| Mar 6, 2026 | 24.10 | 24.58 | 23.63 | 23.91 | 23.91 | -4.44% | 1,314,325 |
| Mar 5, 2026 | 24.53 | 25.41 | 24.30 | 25.02 | 25.02 | -0.32% | 1,723,848 |
| Mar 4, 2026 | 24.07 | 25.38 | 23.75 | 25.10 | 25.10 | 6.90% | 1,654,531 |
| Mar 3, 2026 | 23.80 | 23.96 | 22.63 | 23.48 | 23.48 | -5.36% | 2,344,877 |
| Mar 2, 2026 | 23.26 | 24.97 | 23.00 | 24.81 | 24.81 | 0.36% | 2,065,336 |
| Feb 27, 2026 | 24.76 | 25.30 | 24.20 | 24.72 | 24.72 | -3.10% | 924,112 |
| Feb 26, 2026 | 26.34 | 26.54 | 24.91 | 25.51 | 25.51 | -4.21% | 1,175,022 |
| Feb 25, 2026 | 26.00 | 27.00 | 26.00 | 26.63 | 26.63 | 3.86% | 875,282 |
| Feb 24, 2026 | 24.46 | 25.82 | 24.23 | 25.64 | 25.64 | 4.87% | 1,071,809 |
| Feb 23, 2026 | 25.44 | 25.45 | 23.76 | 24.45 | 24.45 | -5.93% | 1,441,247 |
| Feb 20, 2026 | 25.58 | 26.36 | 25.23 | 25.99 | 25.99 | -0.04% | 2,153,314 |
| Feb 19, 2026 | 25.46 | 26.45 | 25.07 | 26.00 | 26.00 | 0.19% | 1,395,779 |
| Feb 18, 2026 | 25.89 | 26.67 | 25.76 | 25.95 | 25.95 | 0.23% | 2,542,221 |
| Feb 17, 2026 | 26.13 | 26.28 | 24.60 | 25.89 | 25.89 | -3.32% | 2,651,613 |
| Feb 13, 2026 | 26.30 | 27.61 | 25.95 | 26.78 | 26.78 | 0.19% | 2,828,061 |
| Feb 12, 2026 | 28.51 | 29.25 | 26.39 | 26.73 | 26.73 | -5.25% | 1,494,168 |
| Feb 11, 2026 | 28.27 | 29.28 | 27.18 | 28.21 | 28.21 | 1.40% | 1,034,480 |
| Feb 10, 2026 | 26.95 | 28.11 | 26.81 | 27.82 | 27.82 | 3.69% | 1,130,113 |
| Feb 9, 2026 | 25.92 | 27.34 | 25.58 | 26.83 | 26.83 | 2.95% | 1,502,426 |
| Feb 6, 2026 | 24.81 | 26.48 | 24.43 | 26.06 | 26.06 | 7.15% | 1,768,362 |
| Feb 5, 2026 | 24.35 | 24.98 | 23.18 | 24.32 | 24.32 | -4.55% | 3,147,946 |
| Feb 4, 2026 | 27.36 | 27.83 | 24.61 | 25.48 | 25.48 | -7.51% | 1,748,609 |
| Feb 3, 2026 | 27.83 | 28.44 | 26.51 | 27.55 | 27.55 | -0.04% | 3,740,394 |
| Feb 2, 2026 | 27.56 | 28.28 | 26.60 | 27.56 | 27.56 | -4.07% | 1,260,342 |
| Jan 30, 2026 | 28.09 | 29.95 | 27.73 | 28.73 | 28.73 | 6.64% | 4,933,387 |
| Jan 29, 2026 | 29.79 | 30.12 | 26.71 | 26.94 | 26.94 | -6.88% | 3,721,185 |
| Jan 28, 2026 | 29.00 | 29.88 | 28.80 | 28.93 | 28.93 | 0.10% | 1,344,731 |
| Jan 27, 2026 | 29.77 | 29.77 | 28.88 | 28.90 | 28.90 | -2.03% | 804,484 |
| Jan 26, 2026 | 30.83 | 30.86 | 29.36 | 29.50 | 29.50 | -6.14% | 1,035,259 |
| Jan 23, 2026 | 31.21 | 31.90 | 30.74 | 31.43 | 31.43 | -0.25% | 1,236,827 |
| Jan 22, 2026 | 29.56 | 31.51 | 29.26 | 31.51 | 31.51 | 8.28% | 1,824,602 |
| Jan 21, 2026 | 27.78 | 29.97 | 27.59 | 29.10 | 29.10 | 5.78% | 1,474,710 |
| Jan 20, 2026 | 28.88 | 29.08 | 27.27 | 27.51 | 27.51 | -8.33% | 1,777,961 |
| Jan 16, 2026 | 30.27 | 31.33 | 29.73 | 30.01 | 30.01 | -0.60% | 1,113,934 |
| Jan 15, 2026 | 30.55 | 31.11 | 30.08 | 30.19 | 30.19 | -0.33% | 1,180,921 |
| Jan 14, 2026 | 30.74 | 30.96 | 29.62 | 30.29 | 30.29 | -3.57% | 1,427,819 |
| Jan 13, 2026 | 31.88 | 32.06 | 30.98 | 31.41 | 31.41 | -0.82% | 626,246 |
| Jan 12, 2026 | 30.60 | 32.41 | 30.14 | 31.67 | 31.67 | 1.67% | 834,071 |
| Jan 9, 2026 | 29.86 | 31.68 | 29.18 | 31.15 | 31.15 | 4.11% | 1,463,527 |
| Jan 8, 2026 | 28.76 | 30.04 | 28.35 | 29.92 | 29.92 | 2.12% | 1,577,530 |
| Jan 7, 2026 | 29.87 | 30.25 | 29.30 | 29.30 | 29.30 | -0.78% | 787,711 |
| Jan 6, 2026 | 31.37 | 31.72 | 28.94 | 29.53 | 29.53 | -8.29% | 2,034,711 |
| Jan 5, 2026 | 31.62 | 33.00 | 31.24 | 32.20 | 32.20 | 6.13% | 1,475,085 |
| Jan 2, 2026 | 33.07 | 33.18 | 29.94 | 30.34 | 30.34 | -5.25% | 2,194,291 |
| Dec 31, 2025 | 32.86 | 32.98 | 31.96 | 32.02 | 32.02 | -2.11% | 840,461 |
| Dec 30, 2025 | 33.67 | 33.98 | 32.64 | 32.71 | 32.71 | -2.30% | 1,013,595 |
| Dec 29, 2025 | 34.88 | 34.88 | 33.44 | 33.48 | 33.48 | -6.58% | 1,380,963 |
| Dec 26, 2025 | 37.35 | 37.97 | 35.69 | 35.84 | 35.84 | -4.20% | 1,224,958 |
| Dec 24, 2025 | 37.88 | 38.29 | 36.13 | 37.41 | 37.41 | -0.21% | 742,888 |
| Dec 23, 2025 | 38.11 | 38.47 | 37.08 | 37.49 | 37.49 | -1.32% | 1,011,116 |
| Dec 22, 2025 | 38.14 | 39.54 | 37.49 | 37.99 | 37.99 | 3.21% | 1,435,048 |
| Dec 19, 2025 | 37.95 | 38.26 | 35.88 | 36.81 | 36.81 | -1.05% | 1,625,242 |
| Dec 18, 2025 | 36.41 | 38.31 | 35.72 | 37.20 | 37.20 | 6.84% | 2,198,207 |
| Dec 17, 2025 | 38.03 | 39.22 | 34.68 | 34.82 | 34.82 | -9.20% | 1,822,038 |
| Dec 16, 2025 | 35.66 | 38.61 | 34.77 | 38.35 | 38.35 | 6.12% | 1,429,004 |
| Dec 15, 2025 | 35.31 | 37.12 | 35.15 | 36.14 | 36.14 | 6.95% | 2,452,557 |
| Dec 12, 2025 | 32.27 | 34.34 | 31.31 | 33.79 | 33.79 | 5.40% | 1,401,713 |
| Dec 11, 2025 | 32.34 | 32.39 | 31.14 | 32.06 | 32.06 | -2.14% | 831,655 |
| Dec 10, 2025 | 32.02 | 33.51 | 31.65 | 32.76 | 32.76 | 2.76% | 696,814 |
| Dec 9, 2025 | 30.76 | 32.88 | 30.55 | 31.88 | 31.88 | 2.54% | 711,442 |
| Dec 8, 2025 | 32.22 | 32.55 | 30.45 | 31.09 | 31.09 | -6.75% | 1,474,140 |
| Dec 5, 2025 | 33.10 | 33.90 | 32.93 | 33.34 | 33.34 | 0.15% | 603,153 |
| Dec 4, 2025 | 32.62 | 33.32 | 32.00 | 33.29 | 33.29 | 3.35% | 848,547 |
| Dec 3, 2025 | 30.15 | 32.34 | 30.06 | 32.21 | 32.21 | 8.31% | 1,068,013 |