Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	364.86	367.71	358.88	359.20	48,893,420	-5.46(-1.50%)
Mar 30, 2022	363.72	371.32	361.33	364.66	59,807,448	-1.86(-0.51%)
Mar 29, 2022	369.33	371.59	357.70	366.52	73,527,176	+2.58(+0.71%)
Mar 28, 2022	355.03	365.96	351.20	363.95	102,404,024	+27.07(+8.03%)
Mar 25, 2022	336.00	340.60	332.44	336.88	62,032,708	-1.09(-0.32%)
Mar 24, 2022	336.58	341.50	329.60	337.97	68,852,056	+4.94(+1.48%)
Mar 23, 2022	326.65	346.90	325.47	333.04	120,565,728	+1.71(+0.52%)
Mar 22, 2022	310.00	332.62	307.25	331.33	105,774,480	+24.27(+7.91%)
Mar 21, 2022	304.99	314.28	302.36	307.05	81,894,552	+5.26(+1.74%)
Mar 18, 2022	291.50	302.62	289.13	301.80	101,015,136	+11.26(+3.88%)
Mar 17, 2022	277.00	291.67	275.24	290.53	66,485,148	+10.46(+3.73%)
Mar 16, 2022	269.67	280.67	267.42	280.08	83,937,600	+12.78(+4.78%)
Mar 15, 2022	258.42	268.52	252.19	267.30	66,765,856	+11.84(+4.63%)
Mar 14, 2022	260.20	266.90	252.01	255.46	70,912,288	-9.66(-3.64%)
Mar 11, 2022	280.07	281.27	264.59	265.12	67,043,460	-14.32(-5.12%)
Mar 10, 2022	283.82	284.82	270.12	279.43	58,512,324	-6.89(-2.41%)
Mar 09, 2022	279.83	286.85	277.34	286.32	59,053,260	+11.52(+4.19%)
Mar 08, 2022	265.18	283.33	260.72	274.80	80,243,328	+6.61(+2.46%)
Mar 07, 2022	285.43	288.71	268.19	268.19	72,230,376	-11.24(-4.02%)
Mar 04, 2022	283.03	285.22	275.05	279.43	67,181,112	-0.33(-0.12%)
Mar 03, 2022	292.92	295.48	277.53	279.76	61,125,300	-13.53(-4.61%)
Mar 02, 2022	290.71	295.49	281.42	293.30	74,838,648	+5.17(+1.80%)

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.

Tesla, Inc. (NQ: TSLA )

Historical Prices

Sections

Services

Contact Information

Follow Us