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 (%)
Jun 30, 2022 224.51 229.46 218.86 224.47 94,470,704 -4.02(-1.76%)
Jun 29, 2022 230.50 231.17 222.27 228.49 82,812,104 -4.17(-1.79%)
Jun 28, 2022 244.48 249.97 232.34 232.66 90,565,624 -12.26(-5.00%)
Jun 27, 2022 249.37 252.07 242.57 244.92 89,117,144 -0.79(-0.32%)
Jun 24, 2022 237.47 246.07 236.09 245.71 95,772,096 +10.64(+4.53%)
Jun 23, 2022 237.91 239.32 228.64 235.07 104,398,776 -1.02(-0.43%)
Jun 22, 2022 234.50 246.83 233.83 236.09 101,304,696 -0.95(-0.40%)
Jun 21, 2022 224.60 243.58 224.60 237.04 122,676,456 +20.28(+9.35%)
Jun 17, 2022 213.43 220.97 213.20 216.76 92,681,192 +3.66(+1.72%)
Jun 16, 2022 222.74 225.17 208.69 213.10 108,990,528 -19.90(-8.54%)
Jun 15, 2022 220.92 235.66 218.15 233.00 118,957,560 +12.11(+5.48%)
Jun 14, 2022 218.29 226.33 211.74 220.89 97,842,296 +5.15(+2.39%)
Jun 13, 2022 223.17 226.63 214.68 215.74 102,523,256 -16.49(-7.10%)
Jun 10, 2022 235.16 239.50 227.91 232.23 98,094,192 -7.48(-3.12%)
Jun 09, 2022 249.34 255.55 239.33 239.71 96,389,592 -2.16(-0.89%)
Jun 08, 2022 240.09 249.96 239.18 241.87 76,108,920 +2.98(+1.25%)
Jun 07, 2022 234.00 240.00 230.09 238.89 72,702,200 +0.61(+0.25%)
Jun 06, 2022 244.35 244.87 234.35 238.28 84,101,168 +3.76(+1.60%)
Jun 03, 2022 243.22 247.80 233.42 234.52 112,396,736 -23.75(-9.19%)
Jun 02, 2022 244.16 264.21 242.07 258.26 93,380,496 +11.47(+4.65%)
Jun 01, 2022 251.72 257.33 243.64 246.79 77,108,440 -5.96(-2.36%)
May 31, 2022 257.95 259.60 244.74 252.75 101,766,720 -0.46(-0.18%)
May 27, 2022 241.08 253.27 240.18 253.21 89,298,240 +17.30(+7.33%)
May 26, 2022 220.47 239.56 217.91 235.91 105,832,032 +16.31(+7.43%)
May 25, 2022 207.95 223.11 207.67 219.60 92,034,192 +10.21(+4.88%)
May 24, 2022 217.84 217.97 206.86 209.39 88,958,952 -15.58(-6.93%)
May 23, 2022 218.34 226.65 212.69 224.97 89,052,936 +3.67(+1.66%)
May 20, 2022 238.00 240.53 211.00 221.30 143,840,640 -15.17(-6.42%)
May 19, 2022 235.67 244.67 231.37 236.47 90,144,616 -0.13(-0.05%)
May 18, 2022 248.17 253.50 233.60 236.60 87,485,288 -17.27(-6.80%)
May 17, 2022 249.12 254.83 242.95 253.87 80,189,592 +12.41(+5.14%)
May 16, 2022 255.72 256.59 239.70 241.46 85,979,784 -15.07(-5.88%)
May 13, 2022 257.83 262.45 250.52 256.53 92,186,528 +13.86(+5.71%)
May 12, 2022 233.67 253.22 226.67 242.67 140,132,368 -2.00(-0.82%)
May 11, 2022 265.00 269.92 242.40 244.67 97,128,192 -22.01(-8.25%)
May 10, 2022 273.10 275.12 258.11 266.68 84,308,128 +4.31(+1.64%)
May 09, 2022 278.82 281.88 260.38 262.37 90,826,600 -26.18(-9.07%)
May 06, 2022 295.67 296.00 281.04 288.55 72,906,656 -2.54(-0.87%)
May 05, 2022 313.07 315.20 285.90 291.09 92,366,232 -26.45(-8.33%)
May 04, 2022 301.31 318.50 295.09 317.54 81,572,880 +14.46(+4.77%)
May 03, 2022 301.06 308.03 296.20 303.08 63,631,416 +2.10(+0.70%)
May 02, 2022 286.92 302.12 282.68 300.98 75,673,560 +10.73(+3.70%)
Apr 29, 2022 300.75 311.47 290.00 290.25 88,543,296 -2.25(-0.77%)
Apr 28, 2022 299.99 300.00 273.90 292.50 124,824,552 -1.33(-0.45%)
Apr 27, 2022 299.53 306.00 292.45 293.84 76,861,784 +1.70(+0.58%)
Apr 26, 2022 331.81 333.33 291.67 292.14 135,953,376 -40.53(-12.18%)
Apr 25, 2022 326.32 336.21 325.10 332.67 68,262,384 -2.34(-0.70%)
Apr 22, 2022 338.30 344.95 331.33 335.02 69,704,304 -1.24(-0.37%)
Apr 21, 2022 358.24 364.07 332.14 336.26 105,324,912 +10.53(+3.23%)
Apr 20, 2022 343.33 344.67 325.08 325.73 70,327,640 -16.98(-4.96%)
Apr 19, 2022 335.02 344.98 331.77 342.72 49,756,588 +7.95(+2.38%)
Apr 18, 2022 329.68 338.31 324.47 334.76 51,611,808 +6.43(+1.96%)
Apr 14, 2022 333.10 337.57 327.40 328.33 58,425,064 -12.46(-3.66%)
Apr 13, 2022 327.03 342.08 324.37 340.79 55,109,808 +11.81(+3.59%)
Apr 12, 2022 332.55 340.40 325.53 328.98 65,901,060 +3.67(+1.13%)
Apr 11, 2022 326.80 336.16 324.88 325.31 59,183,692 -16.52(-4.83%)
Apr 08, 2022 347.74 349.48 340.81 341.83 55,016,076 -10.59(-3.00%)
Apr 07, 2022 350.80 358.86 340.51 352.42 79,310,256 +3.83(+1.10%)
Apr 06, 2022 357.82 359.67 342.57 348.59 89,239,392 -15.17(-4.17%)
Apr 05, 2022 378.77 384.29 362.43 363.75 79,924,608 -18.06(-4.73%)
Apr 04, 2022 363.13 383.30 357.51 381.82 82,086,056 +20.29(+5.61%)
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.