Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

404.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 401.53 419.99 401.34 404.60 83,568,232 +4.32(+1.08%)
Jan 30, 2025 410.78 412.50 384.41 400.28 97,591,744 +11.18(+2.87%)
Jan 29, 2025 395.21 398.59 384.48 389.10 66,408,768 -8.99(-2.26%)
Jan 28, 2025 396.91 400.59 386.50 398.09 48,739,816 +0.94(+0.24%)
Jan 27, 2025 394.80 406.69 389.00 397.15 57,928,144 -9.43(-2.32%)
Jan 24, 2025 414.45 418.88 405.78 406.58 56,428,444 -5.80(-1.41%)
Jan 23, 2025 416.06 420.73 408.95 412.38 50,557,500 -2.73(-0.66%)
Jan 22, 2025 416.81 428.00 414.59 415.11 60,652,896 -8.96(-2.11%)
Jan 21, 2025 432.64 433.20 406.31 424.07 86,984,560 -2.43(-0.57%)
Jan 17, 2025 421.50 439.74 419.75 426.50 95,145,456 +12.68(+3.06%)
Jan 16, 2025 423.49 424.00 409.13 413.82 68,000,664 -14.40(-3.36%)
Jan 15, 2025 409.90 429.80 405.66 428.22 80,881,760 +31.86(+8.04%)
Jan 14, 2025 414.34 422.64 394.54 396.36 84,096,872 -6.95(-1.72%)
Jan 13, 2025 383.21 403.79 380.07 403.31 66,566,688 +8.57(+2.17%)
Jan 10, 2025 391.40 399.28 377.29 394.74 62,302,784 -0.20(-0.05%)
Jan 08, 2025 392.95 402.50 387.40 394.94 73,039,248 +0.58(+0.15%)
Jan 07, 2025 405.83 414.33 390.00 394.36 76,077,424 -16.69(-4.06%)
Jan 06, 2025 423.20 426.43 401.70 411.05 85,252,016 +0.61(+0.15%)
Jan 03, 2025 381.48 411.88 379.45 410.44 95,423,528 +31.16(+8.22%)
Jan 02, 2025 390.10 392.73 373.04 379.28 109,168,448 -24.56(-6.08%)
Dec 31, 2024 403.84 0 -13.57(-3.25%)
Dec 30, 2024 419.40 427.00 415.75 417.41 64,413,056 -14.25(-3.30%)
Dec 27, 2024 449.52 450.00 426.50 431.66 82,666,856 -22.47(-4.95%)
Dec 26, 2024 465.16 465.33 451.02 454.13 76,371,624 -8.15(-1.76%)
Dec 24, 2024 435.90 462.78 435.14 462.28 59,555,144 +31.68(+7.36%)
Dec 23, 2024 431.00 434.51 415.41 430.60 72,426,024 +9.54(+2.27%)
Dec 20, 2024 425.51 447.08 417.64 421.06 132,218,168 -13.80(-3.17%)
Dec 19, 2024 451.88 456.36 420.02 434.86 110,746,240 -5.27(-1.20%)
Dec 18, 2024 466.49 488.54 427.01 440.13 147,946,976 -39.73(-8.28%)
Dec 17, 2024 475.90 483.99 457.51 479.86 130,283,208 +16.84(+3.64%)
Dec 16, 2024 441.09 463.19 436.15 463.02 112,711,664 +26.79(+6.14%)
Dec 13, 2024 420.00 436.30 415.71 436.23 89,000,192 +18.13(+4.34%)
Dec 12, 2024 424.84 429.30 415.00 418.10 87,270,144 -6.67(-1.57%)
Dec 11, 2024 409.70 424.88 402.38 424.77 102,851,656 +23.78(+5.93%)
Dec 10, 2024 392.68 409.73 390.85 400.99 97,633,128 +11.20(+2.87%)
Dec 09, 2024 397.61 404.80 378.01 389.79 95,957,840 +0.57(+0.15%)
Dec 06, 2024 377.42 389.49 370.80 389.22 81,456,096 +19.73(+5.34%)
Dec 05, 2024 359.87 375.43 359.50 369.49 81,226,240 +11.56(+3.23%)
Dec 04, 2024 353.00 358.10 348.60 357.93 50,614,516 +6.51(+1.85%)
Dec 03, 2024 351.80 355.69 348.20 351.42 58,084,404 -5.67(-1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.