GraniteShares 2x Long TSL... (TSLR)
NASDAQ: TSLR
· Real-Time Price · USD
21.30
0.09 (0.42%)
At close: Sep 10, 2025, 3:59 PM
21.46
0.74%
After-hours: Sep 10, 2025, 07:56 PM EDT
TSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.40 | 21.65 | 20.82 | 21.21 | 21.21 | 0.33% | 1,006,421 |
| Sep 8, 2025 | 22.21 | 22.60 | 20.96 | 21.14 | 21.14 | -2.49% | 1,567,100 |
| Sep 5, 2025 | 21.35 | 22.27 | 20.96 | 21.68 | 21.68 | 7.06% | 2,441,100 |
| Sep 4, 2025 | 19.95 | 20.27 | 19.41 | 20.25 | 20.25 | 2.69% | 1,110,600 |
| Sep 3, 2025 | 19.81 | 20.79 | 19.08 | 19.72 | 19.72 | 2.76% | 1,904,325 |
| Sep 2, 2025 | 19.06 | 19.65 | 18.76 | 19.19 | 19.19 | -2.69% | 1,492,249 |
| Aug 29, 2025 | 21.34 | 21.53 | 19.46 | 19.72 | 19.72 | -7.02% | 1,985,801 |
| Aug 28, 2025 | 21.83 | 22.14 | 20.53 | 21.21 | 21.21 | -2.17% | 1,499,427 |
| Aug 27, 2025 | 21.96 | 22.38 | 21.65 | 21.68 | 21.68 | -1.19% | 1,360,233 |
| Aug 26, 2025 | 21.12 | 21.97 | 20.97 | 21.94 | 21.94 | 2.91% | 1,614,546 |
| Aug 25, 2025 | 20.40 | 21.68 | 19.95 | 21.32 | 21.32 | 3.85% | 2,009,101 |
| Aug 22, 2025 | 18.47 | 20.55 | 18.27 | 20.53 | 20.53 | 12.25% | 2,474,300 |
| Aug 21, 2025 | 18.52 | 18.84 | 18.13 | 18.29 | 18.29 | -2.35% | 1,160,841 |
| Aug 20, 2025 | 19.39 | 19.60 | 17.65 | 18.73 | 18.73 | -3.30% | 2,248,023 |
| Aug 19, 2025 | 20.12 | 20.71 | 19.21 | 19.37 | 19.37 | -3.58% | 1,894,700 |
| Aug 18, 2025 | 19.40 | 20.21 | 19.40 | 20.09 | 20.09 | 2.81% | 1,279,100 |
| Aug 15, 2025 | 20.40 | 20.57 | 19.13 | 19.54 | 19.54 | -3.12% | 1,363,514 |
| Aug 14, 2025 | 20.16 | 20.74 | 19.56 | 20.17 | 20.17 | -2.23% | 1,621,742 |
| Aug 13, 2025 | 20.94 | 21.80 | 20.49 | 20.63 | 20.63 | -0.86% | 2,225,600 |
| Aug 12, 2025 | 21.35 | 21.35 | 19.87 | 20.81 | 20.81 | 0.97% | 2,553,601 |