Skip to main content

Tesla, Inc. (NQ: TSLA )

175.79 -4.04 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 250.00 254.77 246.35 250.22 128,529,104 +3.84(+1.56%)
Sep 28, 2023 240.02 247.55 238.65 246.38 117,050,776 +5.88(+2.44%)
Sep 27, 2023 244.26 245.33 234.58 240.50 136,546,176 -3.62(-1.48%)
Sep 26, 2023 242.98 249.55 241.66 244.12 101,848,104 -2.87(-1.16%)
Sep 25, 2023 243.38 247.10 244.02 246.99 104,520,656 +2.11(+0.86%)
Sep 22, 2023 257.40 257.79 244.48 244.88 127,524,088 -10.82(-4.23%)
Sep 21, 2023 257.85 260.86 254.21 255.70 119,710,416 -6.89(-2.62%)
Sep 20, 2023 267.04 273.93 262.46 262.59 122,363,624 -3.91(-1.47%)
Sep 19, 2023 264.35 267.85 261.20 266.50 103,628,128 +1.22(+0.46%)
Sep 18, 2023 271.16 271.44 263.76 265.28 101,845,320 -9.11(-3.32%)
Sep 15, 2023 277.55 278.98 271.00 274.39 133,692,344 -1.65(-0.60%)
Sep 14, 2023 271.32 276.71 270.42 276.04 107,525,432 +4.74(+1.75%)
Sep 13, 2023 270.07 274.98 268.10 271.30 111,512,648 +3.82(+1.43%)
Sep 12, 2023 270.76 278.39 266.60 267.48 135,882,224 -6.10(-2.23%)
Sep 11, 2023 264.27 274.85 260.61 273.58 174,413,504 +25.08(+10.09%)
Sep 08, 2023 251.22 256.52 246.67 248.50 118,610,448 -2.99(-1.19%)
Sep 07, 2023 245.07 252.81 243.26 251.49 115,196,744 -0.43(-0.17%)
Sep 06, 2023 255.13 255.39 245.06 251.92 116,847,296 -4.57(-1.78%)
Sep 05, 2023 245.00 258.00 244.86 256.49 129,366,392 +11.48(+4.69%)
Sep 01, 2023 257.26 259.08 242.01 245.01 132,542,968 -13.07(-5.06%)
Aug 31, 2023 255.98 261.18 255.05 258.08 108,758,968 +1.18(+0.46%)
Aug 30, 2023 254.20 260.51 250.59 256.90 122,110,968 -0.28(-0.11%)
Aug 29, 2023 238.58 257.48 237.77 257.18 133,895,592 +18.36(+7.69%)
Aug 28, 2023 242.58 244.38 235.35 238.82 107,572,800 +0.23(+0.10%)
Aug 25, 2023 231.31 239.00 230.35 238.59 106,632,672 +8.55(+3.72%)
Aug 24, 2023 238.66 238.92 228.18 230.04 99,653,656 -6.82(-2.88%)
Aug 23, 2023 229.34 238.98 229.29 236.86 100,846,800 +3.67(+1.57%)
Aug 22, 2023 240.25 240.80 229.55 233.19 131,020,880 +1.91(+0.83%)
Aug 21, 2023 221.55 232.13 220.58 231.28 135,471,008 +15.79(+7.33%)
Aug 18, 2023 214.12 217.58 212.36 215.49 136,303,152 -3.73(-1.70%)
Aug 17, 2023 226.06 226.74 218.83 219.22 120,543,056 -6.38(-2.83%)
Aug 16, 2023 228.02 233.97 225.38 225.60 112,212,544 -7.36(-3.16%)
Aug 15, 2023 238.73 240.50 232.61 232.96 88,038,816 -6.80(-2.84%)
Aug 14, 2023 235.70 240.66 233.75 239.76 98,506,688 -2.89(-1.19%)
Aug 11, 2023 241.77 243.79 238.02 242.65 99,584,648 -2.69(-1.10%)
Aug 10, 2023 245.40 251.80 243.00 245.34 109,418,576 +3.15(+1.30%)
Aug 09, 2023 250.87 251.10 241.90 242.19 101,432,376 -7.51(-3.01%)
Aug 08, 2023 247.45 250.92 245.01 249.70 96,573,016 -1.75(-0.70%)
Aug 07, 2023 251.45 253.65 242.76 251.45 111,069,552 -2.41(-0.95%)
Aug 04, 2023 260.97 264.77 253.11 253.86 99,599,368 -5.46(-2.11%)
Aug 03, 2023 252.04 260.49 252.00 259.32 97,740,208 +5.21(+2.05%)
Aug 02, 2023 255.57 259.52 250.49 254.11 101,635,112 -6.96(-2.67%)
Aug 01, 2023 266.26 266.44 260.25 261.07 83,443,016 -6.36(-2.38%)
Jul 31, 2023 267.48 269.08 263.78 267.43 84,474,848 +0.99(+0.37%)
Jul 28, 2023 259.86 267.25 258.23 266.44 111,446,024 +10.73(+4.20%)
Jul 27, 2023 268.31 269.13 255.30 255.71 103,517,384 -8.64(-3.27%)
Jul 26, 2023 263.25 268.04 261.75 264.35 95,796,144 -0.90(-0.34%)
Jul 25, 2023 272.38 272.90 265.00 265.25 112,612,160 -3.81(-1.42%)
Jul 24, 2023 255.85 269.85 254.12 269.06 136,771,392 +9.04(+3.48%)
Jul 21, 2023 268.00 268.00 255.80 260.02 162,985,600 -2.88(-1.10%)
Jul 20, 2023 279.56 280.93 261.20 262.90 174,752,192 -28.36(-9.74%)
Jul 19, 2023 296.04 299.29 289.52 291.26 141,140,512 -2.08(-0.71%)
Jul 18, 2023 290.15 295.26 286.01 293.34 112,281,240 +2.96(+1.02%)
Jul 17, 2023 286.63 292.23 283.57 290.38 131,366,864 +9.00(+3.20%)
Jul 14, 2023 277.01 285.30 276.31 281.38 120,091,560 +3.48(+1.25%)
Jul 13, 2023 274.59 279.45 270.60 277.90 112,559,176 +5.91(+2.17%)
Jul 12, 2023 276.33 276.52 271.46 271.99 95,545,128 +2.20(+0.82%)
Jul 11, 2023 268.65 270.90 266.37 269.79 91,872,696 +0.18(+0.07%)
Jul 10, 2023 276.47 277.52 265.10 269.61 119,247,880 -4.82(-1.76%)
Jul 07, 2023 278.43 280.78 273.77 274.43 113,879,176 -2.11(-0.76%)
Jul 06, 2023 278.09 279.97 272.88 276.54 120,563,920 -5.94(-2.10%)
Jul 05, 2023 278.82 283.85 277.60 282.48 131,331,456 +2.66(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.