TSDD Historical Prices
NASDAQ: TSDDGranitesharesTrading--Inverse EquityETFUSD
6.79-0.41 (-5.69%)
Market open · Delayed 15 min · as of Oct 9, 10:34 AM ET
TSDD price history
The price history for GraniteShares 2x Short TSLA Daily (TSDD) on this page begins on August 28, 2023, when the stock closed at $449.80; it most recently closed at $7.20 on October 5, 2026. The highest price in this record is $768.80, reached on April 22, 2024; the latest close is 99.1% below that peak. Over roughly 3 years the share price changed -98.4%, a -73.6% compound annual price return (excluding dividends).
In the last 12 months alone, TSDD has lost 28.4%. 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
TSDD returns
1 week
-11.66%
1 month
-5.64%
3 months
-0.28%
6 months
-39.60%
Year to date
-6.86%
1 year
-28.36%
3 years
-98.25%
TSDD price return, excluding dividends.
TSDD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.20 | -11.33% |
| 2025 | 8.12 | -74.30% |
| 2024 | 31.60 | -89.85% |
| 2023* | 311.40 | -30.77% |
TSDD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.24 | 7.47 | 7.18 | 7.20 | +1.27% | |
| 7.09 | 7.23 | 6.95 | 7.11 | +1.43% | |
| 6.95 | 7.08 | 6.91 | 7.01 | -0.85% | |
| 7.46 | 7.62 | 6.96 | 7.07 | -4.46% | |
| 7.86 | 7.91 | 7.22 | 7.40 | -9.20% | |
| 8.04 | 8.16 | 7.89 | 8.15 | +0.25% | |
| 8.26 | 8.54 | 8.10 | 8.13 | -0.97% | |
| 7.95 | 8.26 | 7.95 | 8.21 | +2.69% | |
| 7.57 | 8.02 | 7.53 | 8.00 | +7.89% | |
| 6.94 | 7.59 | 6.86 | 7.41 | +3.06% | |
| 7.21 | 7.27 | 6.99 | 7.19 | +0.98% | |
| 7.12 | 7.21 | 6.87 | 7.12 | -0.42% | |
| 7.16 | 7.39 | 7.10 | 7.15 | -1.92% | |
| 7.44 | 7.47 | 7.17 | 7.29 | -6.06% | |
| 7.55 | 7.91 | 7.49 | 7.76 | +1.04% | |
| 7.62 | 7.81 | 7.33 | 7.68 | -4.48% | |
| 8.06 | 8.19 | 7.72 | 8.04 | -0.74% | |
| 8.02 | 8.22 | 7.86 | 8.10 | +1.25% | |
| 7.97 | 8.09 | 7.64 | 8.00 | +3.63% | |
| 7.79 | 7.88 | 7.59 | 7.72 | -1.15% | |
| 7.93 | 8.04 | 7.58 | 7.81 | +2.36% | |
| 7.61 | 7.65 | 7.33 | 7.63 | 0.00% | |
| 8.13 | 8.18 | 7.54 | 7.63 | -7.96% | |
| 7.97 | 8.38 | 7.87 | 8.29 | +12.18% | |
| 7.88 | 7.88 | 7.05 | 7.39 | -11.07% | |
| 8.13 | 8.63 | 8.13 | 8.31 | -0.24% | |
| 8.11 | 8.47 | 8.07 | 8.33 | +6.11% | |
| 8.88 | 8.88 | 7.79 | 7.85 | -10.80% | |
| 8.40 | 8.97 | 8.32 | 8.80 | +3.29% | |
| 8.97 | 9.00 | 8.46 | 8.52 | -5.02% | |
| 9.03 | 9.13 | 8.67 | 8.97 | +2.63% | |
| 8.76 | 8.80 | 8.42 | 8.74 | -0.79% | |
| 8.24 | 8.84 | 8.18 | 8.81 | +7.70% | |
| 8.91 | 9.02 | 8.00 | 8.18 | -10.21% | |
| 9.06 | 9.43 | 9.01 | 9.11 | +3.29% | |
| 9.53 | 9.70 | 8.79 | 8.82 | -8.51% | |
| 9.82 | 9.95 | 9.44 | 9.64 | +1.47% | |
| 9.41 | 9.60 | 9.17 | 9.50 | +1.82% | |
| 9.35 | 9.71 | 8.84 | 9.33 | -1.27% | |
| 10.25 | 10.38 | 9.37 | 9.45 | -7.62% | |
| 9.79 | 10.46 | 9.78 | 10.23 | +3.23% | |
| 9.92 | 10.12 | 9.72 | 9.91 | -1.20% | |
| 10.30 | 10.30 | 9.96 | 10.03 | -1.47% | |
| 10.61 | 10.67 | 9.84 | 10.18 | -5.48% | |
| 10.94 | 11.04 | 10.56 | 10.77 | +1.03% | |
| 10.51 | 10.73 | 10.30 | 10.66 | +3.70% | |
| 10.51 | 10.71 | 10.14 | 10.28 | -3.20% | |
| 11.43 | 11.49 | 10.45 | 10.62 | -7.09% | |
| 11.51 | 12.11 | 11.11 | 11.43 | -1.55% | |
| 12.11 | 12.22 | 11.44 | 11.61 | -6.97% | |
| 11.80 | 12.55 | 11.67 | 12.48 | +6.03% | |
| 11.91 | 12.27 | 11.50 | 11.77 | +1.12% | |
| 11.35 | 11.99 | 11.08 | 11.64 | +2.46% | |
| 10.85 | 11.81 | 10.69 | 11.36 | +4.12% | |
| 9.95 | 11.09 | 9.91 | 10.91 | +29.27% | |
| 8.37 | 8.49 | 8.18 | 8.44 | +2.55% | |
| 8.61 | 8.66 | 8.00 | 8.23 | -5.18% | |
| 7.96 | 8.69 | 7.95 | 8.68 | +5.85% | |
| 8.15 | 8.33 | 8.00 | 8.20 | +5.40% | |
| 7.73 | 8.00 | 7.62 | 7.78 | +1.70% | |
| 7.45 | 7.79 | 7.19 | 7.65 | +1.06% | |
| 7.46 | 7.63 | 7.34 | 7.57 | -0.79% | |
| 7.28 | 7.75 | 7.26 | 7.63 | +6.42% | |
| 7.06 | 7.34 | 6.98 | 7.17 | -0.69% | |
| 7.71 | 7.83 | 7.16 | 7.22 | -6.23% | |
| 7.51 | 7.83 | 7.51 | 7.70 | +4.48% | |
| 6.92 | 7.41 | 6.84 | 7.37 | +7.75% | |
| 7.72 | 7.99 | 6.83 | 6.84 | -13.31% | |
| 6.75 | 8.02 | 6.63 | 7.89 | +15.35% | |
| 6.98 | 7.09 | 6.60 | 6.84 | -2.43% | |
| 7.52 | 7.52 | 6.87 | 7.01 | -4.23% | |
| 8.71 | 8.82 | 7.26 | 7.32 | -17.10% | |
| 9.26 | 9.34 | 8.42 | 8.83 | -2.11% | |
| 9.01 | 9.21 | 8.84 | 9.02 | +0.17% | |
| 8.82 | 9.12 | 8.60 | 9.01 | +3.27% | |
| 8.31 | 8.82 | 8.31 | 8.72 | +11.65% | |
| 8.22 | 8.25 | 7.45 | 7.81 | -2.25% | |
| 8.10 | 8.64 | 7.91 | 7.99 | -2.08% | |
| 7.96 | 8.26 | 7.82 | 8.16 | +4.21% | |
| 7.86 | 7.99 | 7.56 | 7.83 | +2.89% | |
| 7.56 | 7.75 | 7.45 | 7.61 | -2.06% | |
| 8.07 | 8.57 | 7.77 | 7.77 | -3.72% | |
| 8.59 | 8.94 | 7.82 | 8.07 | -9.12% | |
| 8.50 | 8.95 | 8.25 | 8.88 | +7.51% | |
| 7.72 | 8.73 | 7.43 | 8.26 | +6.03% | |
| 8.36 | 8.41 | 7.62 | 7.79 | -9.21% | |
| 7.51 | 8.67 | 7.35 | 8.58 | +13.04% | |
| 7.53 | 7.63 | 7.31 | 7.59 | +2.57% | |
| 7.57 | 7.66 | 7.06 | 7.40 | +0.14% | |
| 7.60 | 7.76 | 7.37 | 7.39 | -3.78% | |
| 7.30 | 7.70 | 7.25 | 7.68 | +9.09% | |
| 6.90 | 7.27 | 6.88 | 7.04 | +2.92% | |
| 6.98 | 7.02 | 6.78 | 6.84 | -0.87% | |
| 6.82 | 7.06 | 6.73 | 6.90 | -2.95% | |
| 7.23 | 7.38 | 7.07 | 7.11 | -3.66% | |
| 7.50 | 7.58 | 7.18 | 7.38 | -3.91% | |
| 7.51 | 7.86 | 7.35 | 7.68 | -0.26% | |
| 8.09 | 8.13 | 7.69 | 7.70 | -6.44% | |
| 8.27 | 8.63 | 8.17 | 8.23 | +2.88% | |
| 7.66 | 8.17 | 7.61 | 8.00 | +5.82% | |
| 7.20 | 7.57 | 7.18 | 7.56 | +9.72% | |
| 6.80 | 6.96 | 6.63 | 6.89 | +0.58% | |
| 7.10 | 7.34 | 6.57 | 6.85 | -5.39% | |
| 6.98 | 7.58 | 6.80 | 7.24 | +5.23% | |
| 7.67 | 7.86 | 6.74 | 6.88 | -7.77% | |
| 7.92 | 7.92 | 7.35 | 7.46 | -8.01% | |
| 8.28 | 8.53 | 7.93 | 8.11 | -6.57% | |
| 9.25 | 9.35 | 8.53 | 8.68 | -4.82% | |
| 8.84 | 9.13 | 8.54 | 9.12 | +1.79% | |
| 9.09 | 9.31 | 8.87 | 8.96 | -0.99% | |
| 9.45 | 9.59 | 8.70 | 9.05 | -4.74% | |
| 9.98 | 10.22 | 9.33 | 9.50 | -4.62% | |
| 9.83 | 10.11 | 9.79 | 9.96 | +1.53% | |
| 9.86 | 9.98 | 9.48 | 9.81 | +1.55% | |
| 10.01 | 10.43 | 9.56 | 9.66 | -1.23% | |
| 9.91 | 10.07 | 9.45 | 9.78 | -1.41% | |
| 9.85 | 10.16 | 9.37 | 9.92 | +7.01% | |
| 9.24 | 9.36 | 9.00 | 9.27 | -0.43% | |
| 9.01 | 9.36 | 8.96 | 9.31 | +3.22% | |
| 8.59 | 9.20 | 8.42 | 9.02 | +4.16% | |
| 8.89 | 9.10 | 8.27 | 8.66 | -6.07% | |
| 9.00 | 9.55 | 8.99 | 9.22 | +1.65% | |
| 10.59 | 10.80 | 8.93 | 9.07 | -15.39% | |
| 11.14 | 11.32 | 10.49 | 10.72 | -6.62% | |
| 11.64 | 11.73 | 11.21 | 11.48 | -1.96% | |
| 11.87 | 12.14 | 11.62 | 11.71 | -1.76% | |
| 12.11 | 12.52 | 11.70 | 11.92 | -1.49% | |
| 10.65 | 12.34 | 10.65 | 12.10 | +2.02% | |
| 11.89 | 12.48 | 11.78 | 11.86 | +3.49% | |
| 10.90 | 11.83 | 10.56 | 11.46 | +4.37% | |
| 10.81 | 11.07 | 10.47 | 10.98 | +10.91% | |
| 10.03 | 10.31 | 9.79 | 9.90 | -5.17% | |
| 11.10 | 11.10 | 10.33 | 10.44 | -9.22% | |
| 10.86 | 11.69 | 10.76 | 11.50 | +3.70% | |
| 10.66 | 11.22 | 10.65 | 11.09 | +5.52% | |
| 10.02 | 10.52 | 9.89 | 10.51 | +7.14% | |
| 9.59 | 9.85 | 9.27 | 9.81 | -1.41% | |
| 10.30 | 10.31 | 9.73 | 9.95 | -1.19% | |
| 10.50 | 10.50 | 9.80 | 10.07 | -6.93% | |
| 10.19 | 11.01 | 10.15 | 10.82 | +6.39% | |
| 9.83 | 10.23 | 9.83 | 10.17 | +6.49% | |
| 9.25 | 9.57 | 9.08 | 9.55 | +3.24% | |
| 9.42 | 9.54 | 9.20 | 9.25 | -1.91% | |
| 9.41 | 9.47 | 9.02 | 9.43 | -2.18% | |
| 9.26 | 9.69 | 9.21 | 9.64 | +2.01% | |
| 9.01 | 9.46 | 8.95 | 9.45 | +6.30% | |
| 9.15 | 9.15 | 8.48 | 8.89 | -4.31% | |
| 9.15 | 9.33 | 8.94 | 9.29 | -0.21% | |
| 9.72 | 10.12 | 9.17 | 9.31 | -1.06% | |
| 9.33 | 9.50 | 9.15 | 9.41 | +4.44% | |
| 9.18 | 9.27 | 8.87 | 9.01 | +0.45% | |
| 9.40 | 9.54 | 8.86 | 8.97 | -7.05% | |
| 9.59 | 9.96 | 9.47 | 9.65 | +5.46% | |
| 9.73 | 9.83 | 9.09 | 9.15 | -0.33% | |
| 9.17 | 9.38 | 8.98 | 9.18 | +2.91% | |
| 8.67 | 9.12 | 8.57 | 8.92 | +4.33% | |
| 8.77 | 8.77 | 8.43 | 8.55 | -3.93% | |
| 9.37 | 9.45 | 8.83 | 8.90 | -4.81% | |
| 9.02 | 9.59 | 9.01 | 9.35 | +5.89% | |
| 8.98 | 9.09 | 8.70 | 8.83 | 0.00% | |
| 9.02 | 9.15 | 8.68 | 8.83 | -0.23% | |
| 8.86 | 8.91 | 8.60 | 8.85 | -0.23% | |
| 8.80 | 9.29 | 8.75 | 8.87 | +3.26% | |
| 8.73 | 8.85 | 8.32 | 8.59 | -0.12% | |
| 8.08 | 8.71 | 7.87 | 8.60 | +5.13% | |
| 8.17 | 8.49 | 7.86 | 8.18 | -1.33% | |
| 8.57 | 8.62 | 8.21 | 8.29 | -3.72% | |
| 8.93 | 9.05 | 8.44 | 8.61 | -2.93% | |
| 9.37 | 9.51 | 8.71 | 8.87 | -7.12% | |
| 9.55 | 9.97 | 9.33 | 9.55 | +4.49% | |
| 8.56 | 9.42 | 8.43 | 9.14 | +7.40% | |
| 8.41 | 8.83 | 8.23 | 8.51 | +0.12% | |
| 8.50 | 8.78 | 8.30 | 8.50 | +4.04% | |
| 8.37 | 8.50 | 7.78 | 8.17 | -6.63% | |
| 7.94 | 8.82 | 7.86 | 8.75 | +6.71% | |
| 8.17 | 8.24 | 7.93 | 8.20 | 0.00% | |
| 7.96 | 8.22 | 7.96 | 8.20 | +1.99% | |
| 7.71 | 8.08 | 7.71 | 8.04 | +6.21% | |
| 7.63 | 7.74 | 7.47 | 7.57 | 0.00% | |
| 8.10 | 8.20 | 7.56 | 7.57 | -8.24% | |
| 8.66 | 8.74 | 7.97 | 8.25 | -5.71% | |
| 8.38 | 8.82 | 8.34 | 8.75 | +8.43% | |
| 8.01 | 8.16 | 7.73 | 8.07 | +0.37% | |
| 7.95 | 8.07 | 7.79 | 8.04 | +0.50% | |
| 7.89 | 8.18 | 7.84 | 8.00 | +3.49% | |
| 7.63 | 7.84 | 7.58 | 7.73 | +0.78% | |
| 7.94 | 8.06 | 7.49 | 7.67 | -1.67% | |
| 8.15 | 8.35 | 7.66 | 7.80 | -4.18% | |
| 8.46 | 8.59 | 8.11 | 8.14 | -2.16% | |
| 8.16 | 8.32 | 8.05 | 8.32 | +0.97% | |
| 7.80 | 8.40 | 7.75 | 8.24 | +8.14% | |
| 7.77 | 7.88 | 7.40 | 7.62 | -6.16% | |
| 7.44 | 8.22 | 7.43 | 8.12 | +5.05% | |
| 7.51 | 7.73 | 7.49 | 7.73 | +2.11% | |
| 7.36 | 7.57 | 7.28 | 7.57 | +2.44% | |
| 7.12 | 7.40 | 7.11 | 7.39 | -2.64% | |
| 7.30 | 7.63 | 7.18 | 7.59 | +4.40% | |
| 7.18 | 7.53 | 7.12 | 7.27 | 0.00% | |
| 7.16 | 7.35 | 7.09 | 7.27 | +1.39% | |
| 7.14 | 7.27 | 6.87 | 7.17 | -3.24% | |
| 7.19 | 7.60 | 7.14 | 7.41 | +0.95% | |
| 7.52 | 7.68 | 7.09 | 7.34 | -6.85% | |
| 7.27 | 7.91 | 7.05 | 7.88 | +9.14% | |
| 7.80 | 7.99 | 7.16 | 7.22 | -6.23% | |
| 7.91 | 7.96 | 7.45 | 7.70 | -6.89% | |
| 8.70 | 8.95 | 8.12 | 8.27 | -5.27% | |
| 8.67 | 8.99 | 8.66 | 8.73 | +1.87% | |
| 8.78 | 8.87 | 8.35 | 8.57 | -2.72% | |
| 9.13 | 9.20 | 8.52 | 8.81 | -2.54% | |
| 8.76 | 9.20 | 8.66 | 9.04 | +6.86% | |
| 8.54 | 8.59 | 8.32 | 8.46 | -0.35% | |
| 8.67 | 8.84 | 8.47 | 8.49 | -3.41% | |
| 9.44 | 9.47 | 8.73 | 8.79 | -8.05% | |
| 9.48 | 9.88 | 9.23 | 9.56 | +0.53% | |
| 9.74 | 9.74 | 9.37 | 9.51 | -0.11% | |
| 9.67 | 9.69 | 9.39 | 9.52 | -1.55% | |
| 9.79 | 10.12 | 9.65 | 9.67 | -3.40% | |
| 10.27 | 10.65 | 9.97 | 10.01 | -0.89% | |
| 11.03 | 11.08 | 9.87 | 10.10 | -13.45% | |
| 11.03 | 12.09 | 11.01 | 11.67 | +2.01% | |
| 10.37 | 11.46 | 9.63 | 11.44 | +4.47% | |
| 10.83 | 11.25 | 10.53 | 10.95 | -1.35% | |
| 10.89 | 11.50 | 10.70 | 11.10 | +3.84% | |
| 11.25 | 11.25 | 9.90 | 10.69 | -2.29% | |
| 11.95 | 12.13 | 10.52 | 10.94 | -1.17% | |
| 10.13 | 11.31 | 10.05 | 11.07 | +13.42% | |
| 9.28 | 9.94 | 9.27 | 9.76 | +4.05% | |
| 9.39 | 9.68 | 9.27 | 9.38 | +2.40% | |
| 9.41 | 9.69 | 8.95 | 9.16 | -7.19% | |
| 9.52 | 10.18 | 9.52 | 9.87 | +7.52% | |
| 8.60 | 9.59 | 8.39 | 9.18 | +6.87% | |
| 9.01 | 9.47 | 8.41 | 8.59 | -7.93% | |
| 8.95 | 9.34 | 8.75 | 9.33 | +10.41% | |
| 8.94 | 9.02 | 8.25 | 8.45 | -5.16% | |
| 9.35 | 9.47 | 8.87 | 8.91 | -7.57% | |
| 9.21 | 9.65 | 9.06 | 9.64 | +9.42% | |
| 8.77 | 9.15 | 8.66 | 8.81 | -0.34% | |
| 9.08 | 9.21 | 8.60 | 8.84 | -3.60% | |
| 9.75 | 9.81 | 8.82 | 9.17 | -8.67% | |
| 9.48 | 10.19 | 9.29 | 10.04 | +6.92% | |
| 10.69 | 10.96 | 9.38 | 9.39 | -4.77% | |
| 9.65 | 10.27 | 9.56 | 9.86 | +1.86% | |
| 9.55 | 9.71 | 9.40 | 9.68 | +2.00% | |
| 9.62 | 9.77 | 9.38 | 9.49 | -3.46% | |
| 10.51 | 10.59 | 9.73 | 9.83 | -5.02% | |
| 10.05 | 10.68 | 9.85 | 10.35 | +3.09% | |
| 10.07 | 10.46 | 9.79 | 10.04 | -2.71% | |
| 10.46 | 10.84 | 10.11 | 10.32 | +2.89% | |
| 10.70 | 10.88 | 9.97 | 10.03 | -10.77% | |
| 10.14 | 11.33 | 9.85 | 11.24 | +10.30% | |
| 10.38 | 10.62 | 10.16 | 10.19 | +1.39% | |
| 10.10 | 10.69 | 9.92 | 10.05 | — |