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

Tesla, Inc. (NQ:TSLA)

362.89 +23.55 (+6.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 (%)
May 27, 2025 347.35 363.79 347.32 362.89 119,432,752 +23.55(+6.94%)
May 23, 2025 337.92 343.18 333.21 339.34 84,726,336 -1.70(-0.50%)
May 22, 2025 331.90 347.27 331.39 341.04 97,105,120 +6.42(+1.92%)
May 21, 2025 344.43 347.35 332.20 334.62 102,125,496 -9.20(-2.68%)
May 20, 2025 347.87 354.99 341.63 343.82 131,443,920 +1.73(+0.51%)
May 19, 2025 336.30 343.00 333.37 342.09 88,527,680 -7.89(-2.25%)
May 16, 2025 346.24 351.62 342.33 349.98 96,135,696 +7.16(+2.09%)
May 15, 2025 340.34 346.14 334.72 342.82 97,785,792 -4.86(-1.40%)
May 14, 2025 342.50 350.00 337.00 347.68 136,924,096 +13.61(+4.07%)
May 13, 2025 320.00 337.59 316.80 334.07 136,610,416 +15.69(+4.93%)
May 12, 2025 321.99 322.21 311.50 318.38 112,673,016 +20.12(+6.75%)
May 09, 2025 290.21 307.04 290.00 298.26 132,404,680 +13.44(+4.72%)
May 08, 2025 279.63 289.80 279.41 284.82 97,420,840 +8.60(+3.11%)
May 07, 2025 276.88 277.92 271.00 276.22 71,738,240 +0.87(+0.32%)
May 06, 2025 273.11 277.73 271.35 275.35 76,475,096 -4.91(-1.75%)
May 05, 2025 284.57 284.85 274.40 280.26 94,482,928 -6.95(-2.42%)
May 02, 2025 284.90 294.78 279.81 287.21 114,454,696 +6.69(+2.38%)
May 01, 2025 280.01 290.87 279.81 280.52 99,470,664 -1.64(-0.58%)
Apr 30, 2025 279.90 284.45 270.78 282.16 128,843,736 -9.87(-3.38%)
Apr 29, 2025 285.50 293.32 279.47 292.03 108,627,672 +6.15(+2.15%)
Apr 28, 2025 288.98 294.86 272.42 285.88 151,391,360 +0.93(+0.33%)
Apr 25, 2025 261.69 286.85 259.63 284.95 167,886,384 +25.44(+9.80%)
Apr 24, 2025 250.50 259.54 249.20 259.51 93,897,288 +8.77(+3.50%)
Apr 23, 2025 254.86 259.45 244.43 250.74 150,889,280 +12.77(+5.37%)
Apr 22, 2025 230.96 242.79 230.00 237.97 120,041,112 +10.47(+4.60%)
Apr 21, 2025 230.26 232.21 222.79 227.50 97,517,608 -13.87(-5.75%)
Apr 17, 2025 243.47 244.34 237.68 241.37 83,406,904 -0.18(-0.07%)
Apr 16, 2025 247.61 251.97 233.89 241.55 112,421,968 -12.56(-4.94%)
Apr 15, 2025 249.91 258.75 247.54 254.11 79,420,704 +1.76(+0.70%)
Apr 14, 2025 258.36 261.80 245.93 252.35 99,935,064 +0.04(+0.02%)
Apr 11, 2025 251.84 257.74 241.36 252.31 129,044,568 -0.09(-0.04%)
Apr 10, 2025 260.00 262.49 239.33 252.40 181,273,104 -19.80(-7.27%)
Apr 09, 2025 224.69 274.69 223.88 272.20 219,097,248 +50.34(+22.69%)
Apr 08, 2025 245.00 250.44 217.80 221.86 171,644,544 -11.43(-4.90%)
Apr 07, 2025 223.78 243.65 214.25 233.29 183,551,856 -7.39(-3.07%)
Apr 04, 2025 255.38 261.00 236.00 240.68 181,272,128 -26.60(-9.95%)
Apr 03, 2025 265.29 276.30 261.51 267.28 135,941,904 -15.48(-5.47%)
Apr 02, 2025 254.60 284.99 251.27 282.76 211,557,840 +14.30(+5.33%)
Apr 01, 2025 263.80 277.45 259.25 268.46 146,451,888 +9.30(+3.59%)
Mar 31, 2025 249.31 260.56 243.36 259.16 133,800,920 -4.39(-1.67%)
Mar 28, 2025 275.58 276.10 260.57 263.55 123,810,000 -9.58(-3.51%)
Mar 27, 2025 272.48 291.85 271.82 273.13 162,328,288 +1.07(+0.39%)
Mar 26, 2025 282.66 284.90 266.51 272.06 155,361,312 -16.08(-5.58%)
Mar 25, 2025 283.60 288.20 271.28 288.14 150,017,984 +9.75(+3.50%)
Mar 24, 2025 258.08 278.64 256.33 278.39 168,455,664 +29.68(+11.93%)
Mar 21, 2025 234.99 249.52 234.55 248.71 132,729,752 +12.45(+5.27%)
Mar 20, 2025 233.35 238.00 230.05 236.26 98,902,616 +0.40(+0.17%)
Mar 19, 2025 231.61 241.41 229.20 235.86 111,597,000 +10.55(+4.68%)
Mar 18, 2025 228.16 230.10 222.28 225.31 111,232,848 -12.70(-5.34%)
Mar 17, 2025 245.06 245.40 232.80 238.01 112,166,872 -11.97(-4.79%)
Mar 14, 2025 247.31 251.58 240.73 249.98 100,242,352 +9.29(+3.86%)
Mar 13, 2025 248.12 248.29 232.60 240.69 114,625,008 -7.40(-2.98%)
Mar 12, 2025 247.22 251.84 241.10 248.09 141,554,432 +17.51(+7.59%)
Mar 11, 2025 225.31 237.06 217.02 230.58 174,619,488 +8.43(+3.79%)
Mar 10, 2025 252.54 253.37 220.00 222.15 188,006,768 -40.52(-15.43%)
Mar 07, 2025 259.32 266.25 250.73 262.67 102,372,424 -0.78(-0.30%)
Mar 06, 2025 272.06 272.65 260.02 263.45 98,132,896 -15.65(-5.61%)
Mar 05, 2025 272.92 279.55 267.71 279.10 93,779,760 +7.06(+2.60%)
Mar 04, 2025 270.93 284.35 261.84 272.04 126,407,888 -12.61(-4.43%)
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 Of Service.