TDCL Historical Prices
NASDAQ: TDCLGranitesharesTrading--Leveraged EquityETFUSD
16.81+0.16 (+0.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TDCL price history
The price history for GraniteShares 2x Long TDC Daily (TDCL) on this page begins on July 13, 2026, when the stock closed at $19.93; it most recently closed at $16.81 on October 5, 2026. The highest price in this record is $24.89, reached on August 3, 2026; the latest close is 32.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
TDCL returns
1 week
+2.34%
1 month
+17.68%
3 months
-20.62%
TDCL price return, excluding dividends.
TDCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.81 | 16.81 | 16.81 | 16.81 | +1.58% | |
| 16.70 | 16.70 | 16.54 | 16.54 | +7.36% | |
| 15.94 | 15.94 | 15.41 | 15.41 | -3.02% | |
| 15.89 | 15.89 | 15.89 | 15.89 | -2.03% | |
| 16.22 | 16.22 | 16.22 | 16.22 | -1.22% | |
| 16.40 | 16.42 | 16.40 | 16.42 | +1.30% | |
| 16.21 | 16.21 | 16.21 | 16.21 | +7.14% | |
| 15.13 | 15.13 | 15.13 | 15.13 | +1.20% | |
| 14.95 | 14.95 | 14.95 | 14.95 | +1.36% | |
| 14.75 | 14.75 | 14.75 | 14.75 | -3.22% | |
| 15.24 | 15.24 | 15.24 | 15.24 | -3.85% | |
| 15.40 | 15.85 | 15.40 | 15.85 | +1.99% | |
| 15.54 | 15.54 | 15.54 | 15.54 | -1.52% | |
| 15.78 | 15.78 | 15.78 | 15.78 | +0.51% | |
| 15.39 | 15.70 | 15.39 | 15.70 | +3.22% | |
| 15.45 | 15.45 | 15.21 | 15.21 | -2.87% | |
| 15.66 | 15.66 | 15.66 | 15.66 | +0.58% | |
| 15.82 | 15.82 | 15.57 | 15.57 | -1.39% | |
| 15.92 | 15.92 | 15.79 | 15.79 | -0.25% | |
| 15.77 | 15.83 | 15.77 | 15.83 | +11.17% | |
| 14.33 | 14.33 | 14.24 | 14.24 | +3.56% | |
| 14.00 | 14.00 | 13.75 | 13.75 | -3.71% | |
| 14.28 | 14.28 | 14.28 | 14.28 | +0.92% | |
| 14.15 | 14.15 | 14.15 | 14.15 | -2.08% | |
| 14.45 | 14.45 | 14.45 | 14.45 | -4.87% | |
| 15.77 | 15.77 | 15.19 | 15.19 | +2.84% | |
| 14.96 | 14.96 | 14.77 | 14.77 | -2.25% | |
| 15.11 | 15.11 | 15.11 | 15.11 | -2.64% | |
| 15.38 | 15.52 | 15.38 | 15.52 | +1.44% | |
| 15.10 | 15.30 | 15.10 | 15.30 | +1.86% | |
| 14.90 | 15.02 | 14.90 | 15.02 | +10.77% | |
| 13.45 | 13.89 | 13.37 | 13.56 | -2.38% | |
| 13.89 | 13.89 | 13.89 | 13.89 | -1.07% | |
| 13.96 | 14.04 | 13.96 | 14.04 | -1.47% | |
| 14.21 | 14.25 | 14.21 | 14.25 | +0.85% | |
| 14.50 | 14.50 | 14.02 | 14.13 | -2.28% | |
| 15.56 | 15.56 | 14.40 | 14.46 | -3.54% | |
| 14.60 | 14.99 | 14.56 | 14.99 | +6.24% | |
| 14.11 | 14.11 | 14.11 | 14.11 | -0.84% | |
| 14.59 | 14.59 | 14.23 | 14.23 | -0.70% | |
| 13.39 | 14.42 | 13.35 | 14.33 | +6.54% | |
| 13.80 | 13.80 | 13.45 | 13.45 | -0.74% | |
| 13.55 | 13.55 | 13.55 | 13.55 | -5.71% | |
| 13.80 | 14.37 | 13.80 | 14.37 | +1.84% | |
| 14.00 | 14.15 | 13.64 | 14.11 | +5.53% | |
| 12.47 | 13.67 | 12.46 | 13.37 | +4.53% | |
| 14.43 | 15.32 | 12.79 | 12.79 | -48.61% | |
| 23.85 | 24.89 | 23.85 | 24.89 | +13.08% | |
| 22.10 | 22.10 | 22.01 | 22.01 | +9.07% | |
| 20.16 | 20.18 | 20.16 | 20.18 | +2.85% | |
| 19.87 | 19.87 | 19.62 | 19.62 | -0.10% | |
| 19.29 | 19.64 | 19.29 | 19.64 | +9.48% | |
| 17.94 | 17.94 | 17.94 | 17.94 | -3.70% | |
| 18.89 | 18.89 | 18.63 | 18.63 | +8.63% | |
| 17.64 | 17.78 | 17.15 | 17.15 | +7.86% | |
| 16.03 | 16.03 | 15.83 | 15.90 | -5.24% | |
| 17.87 | 17.87 | 16.78 | 16.78 | -8.16% | |
| 18.27 | 18.27 | 18.27 | 18.27 | -9.01% | |
| 20.08 | 20.08 | 20.08 | 20.08 | +0.75% | |
| 20.29 | 20.29 | 19.93 | 19.93 | -2.97% | |
| 21.07 | 21.21 | 20.54 | 20.54 | -2.56% | |
| 21.79 | 21.79 | 21.08 | 21.08 | -0.43% | |
| 21.17 | 21.17 | 21.17 | 21.17 | — |