Skip to main content

Tesla, Inc. (NQ: TSLA )

177.00 -2.83 (-1.57%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 255.10 255.19 247.43 248.48 100,897,680 -4.70(-1.86%)
Dec 28, 2023 263.66 265.13 252.71 253.18 113,160,768 -8.26(-3.16%)
Dec 27, 2023 258.35 263.34 257.52 261.44 106,179,656 +4.83(+1.88%)
Dec 26, 2023 254.49 257.97 252.91 256.61 86,763,240 +4.07(+1.61%)
Dec 22, 2023 256.76 258.22 251.37 252.54 93,370,200 -1.96(-0.77%)
Dec 21, 2023 251.90 254.80 248.55 254.50 109,354,080 +7.36(+2.98%)
Dec 20, 2023 256.41 259.84 247.00 247.14 124,729,184 -10.08(-3.92%)
Dec 19, 2023 253.48 258.34 253.01 257.22 106,607,472 +5.14(+2.04%)
Dec 18, 2023 253.78 258.74 251.36 252.08 116,350,240 -1.42(-0.56%)
Dec 15, 2023 251.21 254.13 248.30 253.50 136,030,960 +2.45(+0.98%)
Dec 14, 2023 241.22 253.88 240.79 251.05 160,814,528 +11.76(+4.91%)
Dec 13, 2023 234.19 240.30 228.20 239.29 145,896,256 +2.28(+0.96%)
Dec 12, 2023 238.55 238.99 233.87 237.01 95,347,296 -2.73(-1.14%)
Dec 11, 2023 242.74 243.44 237.45 239.74 97,767,152 -4.10(-1.68%)
Dec 08, 2023 240.27 245.27 239.27 243.84 103,126,880 +1.20(+0.49%)
Dec 07, 2023 241.55 244.08 236.98 242.64 106,952,208 +3.27(+1.37%)
Dec 06, 2023 242.92 246.57 239.17 239.37 126,256,112 +0.65(+0.27%)
Dec 05, 2023 233.87 246.66 233.70 238.72 137,707,840 +3.14(+1.33%)
Dec 04, 2023 235.75 239.37 233.29 235.58 103,964,432 -3.25(-1.36%)
Dec 01, 2023 233.14 240.19 231.90 238.83 121,360,272 -1.25(-0.52%)
Nov 30, 2023 245.14 245.22 236.91 240.08 131,835,216 -4.06(-1.66%)
Nov 29, 2023 249.21 252.75 242.76 244.14 135,105,312 -2.58(-1.05%)
Nov 28, 2023 236.68 247.00 234.01 246.72 147,845,344 +10.64(+4.51%)
Nov 27, 2023 236.89 238.33 232.10 236.08 111,867,040 +0.63(+0.27%)
Nov 24, 2023 233.75 238.75 232.33 235.45 65,136,544 +1.24(+0.53%)
Nov 22, 2023 242.04 244.01 231.40 234.21 118,133,952 -6.99(-2.90%)
Nov 21, 2023 235.04 243.62 233.34 241.20 122,062,688 +5.60(+2.38%)
Nov 20, 2023 234.04 237.10 231.02 235.60 116,325,520 +1.30(+0.55%)
Nov 17, 2023 232.00 237.39 226.54 234.30 142,833,728 +0.71(+0.30%)
Nov 16, 2023 239.49 240.88 230.96 233.59 136,161,680 -9.25(-3.81%)
Nov 15, 2023 239.29 246.70 236.45 242.84 150,062,016 +5.43(+2.29%)
Nov 14, 2023 235.03 238.13 230.72 237.41 148,616,832 +13.70(+6.12%)
Nov 13, 2023 215.60 225.40 211.61 223.71 139,618,112 +9.06(+4.22%)
Nov 10, 2023 210.03 215.38 205.69 214.65 131,314,368 +4.67(+2.22%)
Nov 09, 2023 219.75 220.80 206.68 209.98 141,744,384 -12.13(-5.46%)
Nov 08, 2023 223.15 224.15 217.64 222.11 106,435,088 -0.07(-0.03%)
Nov 07, 2023 219.98 223.12 215.72 222.18 116,662,736 +2.91(+1.33%)
Nov 06, 2023 223.98 226.32 215.00 219.27 117,032,928 -0.69(-0.31%)
Nov 03, 2023 221.15 226.37 218.40 219.96 119,541,608 +1.45(+0.66%)
Nov 02, 2023 212.97 219.20 211.45 218.51 125,782,224 +12.85(+6.25%)
Nov 01, 2023 204.04 205.99 197.85 205.66 121,452,672 +4.82(+2.40%)
Oct 31, 2023 196.12 202.80 194.07 200.84 117,972,792 +3.48(+1.76%)
Oct 30, 2023 209.28 211.35 191.25 197.36 136,239,392 -9.94(-4.79%)
Oct 27, 2023 210.60 214.64 203.39 207.30 94,942,752 +1.54(+0.75%)
Oct 26, 2023 211.32 214.80 204.88 205.76 114,961,880 -6.66(-3.14%)
Oct 25, 2023 215.88 220.10 212.20 212.42 106,684,568 -4.10(-1.89%)
Oct 24, 2023 216.50 222.05 214.11 216.52 118,156,544 +4.44(+2.09%)
Oct 23, 2023 210.00 216.98 202.51 212.08 150,471,696 +0.09(+0.04%)
Oct 20, 2023 217.01 218.86 210.42 211.99 138,128,464 -8.12(-3.69%)
Oct 19, 2023 225.95 230.61 216.78 220.11 171,165,424 -22.57(-9.30%)
Oct 18, 2023 252.70 254.63 242.08 242.68 124,051,016 -12.17(-4.78%)
Oct 17, 2023 250.10 257.18 247.08 254.85 93,490,448 +0.93(+0.37%)
Oct 16, 2023 250.05 255.40 250.00 253.92 88,832,336 +2.80(+1.12%)
Oct 13, 2023 258.90 259.60 250.22 251.12 102,297,280 -7.75(-2.99%)
Oct 12, 2023 262.92 265.41 256.63 258.87 111,372,080 -4.12(-1.57%)
Oct 11, 2023 266.20 268.60 260.90 262.99 103,591,224 -0.63(-0.24%)
Oct 10, 2023 257.75 268.94 257.65 263.62 122,877,536 +3.95(+1.52%)
Oct 09, 2023 255.31 261.36 252.05 259.67 101,237,832 -0.86(-0.33%)
Oct 06, 2023 253.98 261.65 250.65 260.53 118,122,672 +0.48(+0.18%)
Oct 05, 2023 260.00 263.60 256.25 260.05 119,077,040 -1.11(-0.43%)
Oct 04, 2023 248.14 261.86 247.60 261.16 129,574,200 +14.63(+5.93%)
Oct 03, 2023 248.61 250.02 244.45 246.53 101,861,688 -5.07(-2.02%)
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.