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

Tesla, Inc. (NQ: TSLA )

149.93 -5.52 (-3.55%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 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 (%)
Jun 30, 2023 260.60 264.45 259.89 261.77 112,627,672 +4.27(+1.66%)
Jun 29, 2023 258.03 260.74 253.61 257.50 131,019,232 +1.26(+0.49%)
Jun 28, 2023 249.70 259.88 248.89 256.24 159,544,912 +6.03(+2.41%)
Jun 27, 2023 243.24 250.39 240.85 250.21 164,598,496 +9.16(+3.80%)
Jun 26, 2023 250.07 258.37 240.70 241.05 179,570,432 -15.55(-6.06%)
Jun 23, 2023 259.29 262.45 252.80 256.60 177,677,152 -8.01(-3.03%)
Jun 22, 2023 250.77 265.00 248.25 264.61 166,636,480 +5.15(+1.98%)
Jun 21, 2023 275.13 276.99 257.78 259.46 211,425,008 -14.99(-5.46%)
Jun 20, 2023 261.50 274.75 261.12 274.45 165,195,232 +13.91(+5.34%)
Jun 16, 2023 258.92 263.60 257.21 260.54 168,391,744 +4.64(+1.81%)
Jun 15, 2023 248.40 258.95 247.29 255.90 159,923,456 -0.89(-0.35%)
Jun 14, 2023 260.17 261.57 250.50 256.79 170,207,568 -1.92(-0.74%)
Jun 13, 2023 253.51 259.68 251.34 258.71 162,177,312 +8.88(+3.55%)
Jun 12, 2023 247.94 250.97 244.59 249.83 150,525,088 +5.43(+2.22%)
Jun 09, 2023 249.07 252.42 242.02 244.40 200,258,000 +9.54(+4.06%)
Jun 08, 2023 224.22 235.23 223.01 234.86 162,777,616 +10.29(+4.58%)
Jun 07, 2023 228.00 230.83 223.20 224.57 185,443,856 +3.26(+1.47%)
Jun 06, 2023 216.14 221.91 212.53 221.31 146,616,000 +3.70(+1.70%)
Jun 05, 2023 217.80 221.29 214.52 217.61 150,905,488 +3.64(+1.70%)
Jun 02, 2023 210.15 217.25 209.75 213.97 164,399,328 +6.45(+3.11%)
Jun 01, 2023 202.59 209.80 199.37 207.52 147,896,592 +3.59(+1.76%)
May 31, 2023 199.78 203.95 195.12 203.93 150,493,184 +2.77(+1.38%)
May 30, 2023 200.10 204.48 197.53 201.16 128,644,008 +7.99(+4.14%)
May 26, 2023 184.62 198.60 184.53 193.17 162,063,536 +8.70(+4.72%)
May 25, 2023 186.54 186.78 180.58 184.47 96,724,016 +1.57(+0.86%)
May 24, 2023 182.23 184.22 178.22 182.90 137,428,000 -2.87(-1.54%)
May 23, 2023 186.20 192.96 185.26 185.77 156,763,552 -3.10(-1.64%)
May 22, 2023 180.70 189.32 180.11 188.87 131,722,600 +8.73(+4.85%)
May 19, 2023 177.17 181.95 176.31 180.14 136,199,424 +3.25(+1.84%)
May 18, 2023 174.22 177.06 172.45 176.89 109,197,008 +3.03(+1.74%)
May 17, 2023 168.41 174.50 167.19 173.86 125,387,056 +7.34(+4.41%)
May 16, 2023 165.65 169.52 164.35 166.52 97,868,568 +0.17(+0.10%)
May 15, 2023 167.65 169.76 164.55 166.35 105,481,544 -1.63(-0.97%)
May 12, 2023 176.07 177.38 167.23 167.98 157,863,024 -4.10(-2.38%)
May 11, 2023 168.70 173.57 166.79 172.08 103,175,448 +3.54(+2.10%)
May 10, 2023 172.55 174.43 166.68 168.54 119,752,744 -0.61(-0.36%)
May 09, 2023 168.95 169.80 166.67 169.15 88,883,520 -2.64(-1.54%)
May 08, 2023 173.72 173.80 169.19 171.79 112,098,264 +1.73(+1.02%)
May 05, 2023 163.97 170.79 163.51 170.06 107,607,456 +8.86(+5.50%)
May 04, 2023 162.71 162.95 159.65 161.20 94,993,560 +0.59(+0.37%)
May 03, 2023 160.01 165.00 159.93 160.61 119,548,968 +0.30(+0.19%)
May 02, 2023 161.88 165.49 158.93 160.31 128,118,344 -1.52(-0.94%)
May 01, 2023 163.17 163.28 158.83 161.83 108,892,504 -2.48(-1.51%)
Apr 28, 2023 160.90 165.00 157.32 164.31 122,523,800 +4.12(+2.57%)
Apr 27, 2023 152.64 160.48 152.37 160.19 126,902,976 +6.44(+4.19%)
Apr 26, 2023 160.29 160.67 153.14 153.75 153,253,936 -6.93(-4.31%)
Apr 25, 2023 159.82 163.47 158.75 160.68 121,714,832 -1.87(-1.15%)
Apr 24, 2023 164.65 165.65 158.61 162.55 139,903,616 -2.53(-1.53%)
Apr 21, 2023 164.80 166.00 161.32 165.08 123,538,960 +2.09(+1.28%)
Apr 20, 2023 166.16 169.70 160.56 162.99 210,690,688 -17.60(-9.75%)
Apr 19, 2023 179.10 183.50 177.65 180.59 124,646,128 -3.72(-2.02%)
Apr 18, 2023 187.15 187.69 183.58 184.31 91,939,960 -2.73(-1.46%)
Apr 17, 2023 186.32 189.69 182.69 187.04 116,554,688 +2.04(+1.10%)
Apr 14, 2023 183.95 186.28 182.01 185.00 96,444,688 -0.90(-0.48%)
Apr 13, 2023 182.96 186.50 180.94 185.90 112,854,344 +5.35(+2.96%)
Apr 12, 2023 190.74 191.59 180.31 180.55 150,077,168 -6.24(-3.34%)
Apr 11, 2023 186.69 189.19 185.65 186.79 115,649,504 +2.28(+1.24%)
Apr 10, 2023 179.94 185.10 176.11 184.51 142,001,424 -0.55(-0.30%)
Apr 06, 2023 183.08 186.39 179.74 185.06 123,859,296 -0.46(-0.25%)
Apr 05, 2023 190.51 190.68 183.76 185.52 133,669,000 -7.06(-3.67%)
Apr 04, 2023 197.32 198.75 190.32 192.58 126,305,312 -2.19(-1.12%)
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.