GraniteShares 2x Long TSM... (TSMU)
NASDAQ: TSMU
· Real-Time Price · USD
28.19
1.22 (4.52%)
At close: Aug 22, 2025, 3:59 PM
28.45
0.92%
After-hours: Aug 22, 2025, 07:59 PM EDT
TSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.80 | 28.45 | 26.80 | 28.19 | 28.19 | 4.52% | 38,370 |
| Aug 21, 2025 | 27.20 | 27.42 | 26.61 | 26.97 | 26.97 | -0.77% | 66,604 |
| Aug 20, 2025 | 27.04 | 27.18 | 25.97 | 27.18 | 27.18 | -3.55% | 92,916 |
| Aug 19, 2025 | 29.83 | 29.92 | 28.11 | 28.18 | 28.18 | -7.06% | 58,348 |
| Aug 18, 2025 | 30.04 | 30.44 | 30.04 | 30.32 | 30.32 | 1.92% | 21,244 |
| Aug 15, 2025 | 30.06 | 30.09 | 29.43 | 29.75 | 29.75 | -1.94% | 20,022 |
| Aug 14, 2025 | 29.53 | 30.34 | 29.39 | 30.34 | 30.34 | -0.33% | 36,559 |
| Aug 13, 2025 | 31.59 | 31.60 | 30.16 | 30.44 | 30.44 | -2.03% | 61,800 |
| Aug 12, 2025 | 30.84 | 31.22 | 30.54 | 31.07 | 31.07 | 1.70% | 20,220 |
| Aug 11, 2025 | 30.71 | 31.38 | 30.50 | 30.55 | 30.55 | -0.03% | 28,613 |
| Aug 8, 2025 | 30.95 | 30.95 | 29.86 | 30.56 | 30.56 | -0.78% | 47,528 |
| Aug 7, 2025 | 31.31 | 32.04 | 30.38 | 30.80 | 30.80 | 9.80% | 108,208 |
| Aug 6, 2025 | 27.88 | 28.28 | 27.50 | 28.05 | 28.05 | -1.13% | 82,700 |
| Aug 5, 2025 | 29.71 | 29.71 | 27.86 | 28.37 | 28.37 | -5.28% | 62,799 |
| Aug 4, 2025 | 29.57 | 29.98 | 29.38 | 29.95 | 29.95 | 2.85% | 25,810 |
| Aug 1, 2025 | 29.21 | 29.54 | 28.29 | 29.12 | 29.12 | -5.36% | 72,410 |
| Jul 31, 2025 | 31.93 | 32.17 | 30.35 | 30.77 | 30.77 | -1.00% | 30,703 |
| Jul 30, 2025 | 31.08 | 31.44 | 30.70 | 31.08 | 31.08 | 1.17% | 39,400 |
| Jul 29, 2025 | 30.78 | 31.32 | 30.40 | 30.72 | 30.72 | -1.09% | 68,233 |
| Jul 28, 2025 | 31.17 | 31.34 | 30.69 | 31.06 | 31.06 | -2.39% | 70,700 |