Roundhill Investments - T... (TSLW)
CBOE: TSLW
· Real-Time Price · USD
33.02
1.16 (3.62%)
At close: Sep 11, 2025, 10:00 AM
TSLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 32.06 | 32.75 | 31.65 | 31.86 | 31.87 | 0.19% | 209,461 |
| Sep 9, 2025 | 31.87 | 32.16 | 31.48 | 31.80 | 31.80 | 0.13% | 234,600 |
| Sep 8, 2025 | 32.57 | 33.01 | 31.54 | 31.76 | 31.76 | -2.49% | 249,800 |
| Sep 5, 2025 | 32.20 | 33.04 | 31.85 | 32.57 | 32.23 | 4.46% | 440,100 |
| Sep 4, 2025 | 30.95 | 31.23 | 30.45 | 31.18 | 30.85 | 1.50% | 184,200 |
| Sep 3, 2025 | 30.87 | 31.67 | 30.15 | 30.72 | 30.40 | 1.65% | 319,900 |
| Sep 2, 2025 | 30.15 | 30.63 | 29.82 | 30.22 | 29.90 | -5.65% | 341,500 |
| Aug 29, 2025 | 33.51 | 33.90 | 31.76 | 32.03 | 30.43 | -3.99% | 1,003,300 |
| Aug 28, 2025 | 33.98 | 34.15 | 32.74 | 33.36 | 31.69 | -1.33% | 138,300 |
| Aug 27, 2025 | 34.03 | 34.39 | 33.73 | 33.81 | 32.12 | -0.65% | 99,900 |
| Aug 26, 2025 | 33.26 | 34.08 | 33.12 | 34.03 | 32.33 | 1.64% | 138,300 |
| Aug 25, 2025 | 32.63 | 33.80 | 32.16 | 33.48 | 31.81 | 1.30% | 242,900 |
| Aug 22, 2025 | 30.97 | 33.23 | 30.73 | 33.05 | 31.04 | 7.27% | 238,600 |
| Aug 21, 2025 | 30.98 | 31.31 | 30.67 | 30.81 | 28.93 | -1.41% | 99,500 |
| Aug 20, 2025 | 31.85 | 32.01 | 30.19 | 31.25 | 29.35 | -2.01% | 178,800 |
| Aug 19, 2025 | 32.57 | 33.14 | 31.71 | 31.89 | 29.95 | -2.03% | 220,100 |
| Aug 18, 2025 | 31.87 | 32.65 | 31.87 | 32.55 | 30.57 | -1.30% | 125,200 |
| Aug 15, 2025 | 33.60 | 33.84 | 32.48 | 32.98 | 30.17 | -1.46% | 150,000 |
| Aug 14, 2025 | 33.51 | 33.91 | 32.87 | 33.47 | 30.62 | -1.33% | 165,600 |
| Aug 13, 2025 | 34.20 | 35.06 | 33.83 | 33.92 | 31.03 | -0.53% | 131,900 |