GraniteShares 2x Short TS... (TSDD)
NASDAQ: TSDD
· Real-Time Price · USD
19.68
0.69 (3.63%)
At close: Aug 19, 2025, 3:59 PM
19.76
0.41%
After-hours: Aug 19, 2025, 04:25 PM EDT
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.65 | 19.66 | 18.88 | 18.99 | n/a | -2.76% | 1,233,424 |
| Aug 15, 2025 | 18.75 | 19.93 | 18.56 | 19.53 | 19.53 | 3.01% | 1,560,993 |
| Aug 14, 2025 | 18.96 | 19.52 | 18.44 | 18.96 | 18.96 | 2.27% | 1,984,000 |
| Aug 13, 2025 | 18.30 | 18.67 | 17.51 | 18.54 | 18.54 | 0.87% | 2,620,700 |
| Aug 12, 2025 | 17.91 | 19.24 | 17.90 | 18.38 | 18.38 | -0.97% | 5,190,621 |
| Aug 11, 2025 | 19.06 | 19.14 | 17.68 | 18.56 | 18.56 | -5.74% | 5,719,900 |
| Aug 8, 2025 | 20.73 | 20.73 | 19.01 | 19.69 | 19.69 | -4.56% | 3,786,428 |
| Aug 7, 2025 | 20.97 | 21.42 | 20.61 | 20.63 | 20.63 | -1.48% | 2,411,629 |
| Aug 6, 2025 | 22.65 | 22.80 | 20.86 | 20.94 | 20.94 | -7.18% | 2,805,200 |
| Aug 5, 2025 | 22.51 | 23.01 | 22.04 | 22.56 | 22.56 | 0.36% | 2,506,900 |
| Aug 4, 2025 | 22.49 | 23.42 | 22.04 | 22.48 | 22.48 | -4.30% | 2,699,221 |
| Aug 1, 2025 | 22.93 | 24.20 | 22.52 | 23.49 | 23.49 | 3.62% | 3,150,602 |
| Jul 31, 2025 | 21.13 | 22.94 | 20.92 | 22.67 | 22.67 | 6.83% | 1,789,300 |
| Jul 30, 2025 | 20.80 | 22.18 | 20.52 | 21.22 | 21.22 | 1.48% | 2,336,819 |
| Jul 29, 2025 | 20.37 | 21.30 | 20.34 | 20.91 | 20.91 | 2.55% | 2,489,338 |
| Jul 28, 2025 | 21.39 | 21.74 | 19.72 | 20.39 | 20.39 | -5.91% | 3,917,232 |
| Jul 25, 2025 | 22.80 | 22.90 | 20.53 | 21.67 | 21.67 | -7.12% | 6,514,300 |
| Jul 24, 2025 | 22.73 | 23.89 | 22.73 | 23.33 | 23.33 | 16.71% | 4,078,800 |
| Jul 23, 2025 | 20.22 | 20.49 | 19.59 | 19.99 | 19.99 | -0.50% | 4,218,820 |
| Jul 22, 2025 | 20.40 | 21.39 | 19.68 | 20.09 | 20.09 | -2.10% | 2,662,101 |