GraniteShares 2x Short TS... (TSDD)
NASDAQ: TSDD
· Real-Time Price · USD
15.21
-2.06 (-11.93%)
At close: Sep 11, 2025, 3:59 PM
15.13
-0.53%
After-hours: Sep 11, 2025, 07:52 PM EDT
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 17.02 | 17.43 | 16.43 | 17.27 | 17.27 | -0.40% | 3,462,132 |
| Sep 9, 2025 | 17.19 | 17.66 | 16.98 | 17.34 | 17.34 | -0.34% | 1,634,510 |
| Sep 8, 2025 | 16.61 | 17.55 | 16.25 | 17.40 | 17.40 | 2.53% | 2,578,434 |
| Sep 5, 2025 | 17.28 | 17.62 | 16.45 | 16.97 | 16.97 | -7.17% | 4,481,731 |
| Sep 4, 2025 | 18.56 | 19.07 | 18.25 | 18.28 | 18.28 | -2.66% | 1,777,043 |
| Sep 3, 2025 | 18.65 | 19.43 | 17.71 | 18.78 | 18.78 | -2.85% | 3,003,900 |
| Sep 2, 2025 | 19.43 | 19.75 | 18.90 | 19.33 | 19.33 | 2.82% | 2,591,310 |
| Aug 29, 2025 | 17.48 | 19.03 | 17.32 | 18.80 | 18.80 | 6.88% | 3,525,610 |
| Aug 28, 2025 | 17.07 | 18.13 | 16.86 | 17.59 | 17.59 | 2.03% | 2,561,922 |
| Aug 27, 2025 | 16.98 | 17.25 | 16.67 | 17.24 | 17.24 | 1.29% | 2,176,700 |
| Aug 26, 2025 | 17.74 | 17.81 | 17.00 | 17.02 | 17.02 | -2.85% | 2,116,244 |
| Aug 25, 2025 | 18.36 | 18.76 | 17.22 | 17.52 | 17.52 | -3.95% | 3,116,800 |
| Aug 22, 2025 | 20.56 | 20.85 | 18.22 | 18.24 | 18.24 | -12.27% | 3,780,000 |
| Aug 21, 2025 | 20.53 | 20.96 | 20.20 | 20.79 | 20.79 | 2.31% | 1,619,735 |
| Aug 20, 2025 | 19.66 | 21.42 | 19.44 | 20.32 | 20.32 | 3.36% | 2,232,802 |
| Aug 19, 2025 | 18.93 | 19.82 | 18.41 | 19.66 | 19.66 | 3.53% | 1,870,419 |
| Aug 18, 2025 | 19.65 | 19.66 | 18.88 | 18.99 | 18.99 | -2.76% | 1,266,412 |
| Aug 15, 2025 | 18.75 | 19.93 | 18.56 | 19.53 | 19.53 | 3.01% | 1,561,000 |
| 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 |