GraniteShares 1.25x Long ... (TSL)
NASDAQ: TSL
· Real-Time Price · USD
19.61
0.84 (4.48%)
At close: Oct 01, 2025, 3:39 PM
TSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.61 | 18.78 | 18.16 | 18.77 | n/a | 0.48% | 257,029 |
| Sep 29, 2025 | 18.76 | 19.01 | 18.50 | 18.68 | n/a | 0.76% | 203,600 |
| Sep 26, 2025 | 17.87 | 18.54 | 17.54 | 18.54 | 18.54 | 5.04% | 323,500 |
| Sep 25, 2025 | 18.30 | 18.30 | 17.45 | 17.65 | 17.65 | -5.51% | 378,420 |
| Sep 24, 2025 | 18.02 | 18.75 | 18.01 | 18.68 | 18.68 | 4.77% | 324,400 |
| Sep 23, 2025 | 18.53 | 18.58 | 17.70 | 17.83 | 17.83 | -2.25% | 314,991 |
| Sep 22, 2025 | 18.06 | 18.80 | 18.02 | 18.24 | 18.24 | 2.41% | 440,233 |
| Sep 19, 2025 | 17.62 | 17.99 | 17.61 | 17.81 | 17.81 | 2.77% | 321,350 |
| Sep 18, 2025 | 17.98 | 18.15 | 17.33 | 17.33 | 17.33 | -2.64% | 409,524 |
| Sep 17, 2025 | 17.26 | 17.93 | 16.99 | 17.80 | 17.80 | 1.19% | 459,027 |
| Sep 16, 2025 | 17.24 | 17.67 | 17.10 | 17.59 | 17.59 | 3.47% | 514,734 |
| Sep 15, 2025 | 17.69 | 17.76 | 16.64 | 17.00 | 17.00 | 4.42% | 1,140,900 |
| Sep 12, 2025 | 15.00 | 16.30 | 15.00 | 16.28 | 16.28 | 9.04% | 897,673 |
| Sep 11, 2025 | 13.90 | 14.93 | 13.90 | 14.93 | 14.93 | 7.56% | 474,200 |
| Sep 10, 2025 | 13.98 | 14.27 | 13.79 | 13.88 | 13.88 | 0.29% | 309,131 |
| Sep 9, 2025 | 13.91 | 14.00 | 13.67 | 13.84 | 13.84 | 0.29% | 178,400 |
| Sep 8, 2025 | 14.21 | 14.39 | 13.73 | 13.80 | 13.80 | -1.50% | 285,941 |
| Sep 5, 2025 | 13.86 | 14.25 | 13.73 | 14.01 | 14.01 | 4.16% | 376,000 |
| Sep 4, 2025 | 13.27 | 13.45 | 13.10 | 13.45 | 13.45 | 1.97% | 149,473 |
| Sep 3, 2025 | 13.19 | 13.65 | 12.95 | 13.19 | 13.19 | 1.77% | 308,500 |
Page 1 of 40