Tesla, Inc. (NQ: TSLA )

179.24 +5.50 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 174.84 180.08 173.73 179.24 65,542,620 +5.50(+3.17%)
May 23, 2024 181.80 181.90 173.26 173.74 71,860,064 -6.37(-3.54%)
May 22, 2024 182.85 183.80 178.12 180.11 88,225,976 -6.49(-3.48%)
May 21, 2024 175.51 186.88 174.71 186.60 115,119,048 +11.65(+6.66%)
May 20, 2024 177.56 177.75 157.40 174.95 61,700,136 -2.51(-1.41%)
May 17, 2024 173.55 179.63 172.75 177.46 77,494,008 +2.62(+1.50%)
May 16, 2024 174.10 175.79 171.43 174.84 59,785,120 +0.85(+0.49%)
May 15, 2024 179.90 180.00 173.11 173.99 79,943,216 -3.56(-2.01%)
May 14, 2024 174.50 179.49 174.07 177.55 86,284,952 +5.66(+3.29%)
May 13, 2024 170.00 175.40 169.00 171.89 66,936,396 +3.42(+2.03%)
May 10, 2024 173.05 173.06 167.75 168.47 72,953,008 -3.50(-2.04%)
May 09, 2024 175.01 175.62 171.37 171.97 65,867,656 -2.75(-1.57%)
May 08, 2024 171.59 176.06 170.15 174.72 79,937,008 -3.09(-1.74%)
May 07, 2024 182.40 183.26 177.40 177.81 74,875,832 -6.95(-3.76%)
May 06, 2024 183.80 187.56 182.20 184.76 84,315,328 +3.57(+1.97%)
May 03, 2024 182.10 184.78 178.42 181.19 75,496,264 +1.18(+0.66%)
May 02, 2024 182.86 184.60 176.02 180.01 89,068,472 +0.02(+0.01%)
May 01, 2024 182.00 185.86 179.01 179.99 92,747,680 -3.29(-1.80%)
Apr 30, 2024 186.98 190.95 182.84 183.28 126,921,936 -10.77(-5.55%)
Apr 29, 2024 188.42 198.87 184.54 194.05 243,561,408 +25.76(+15.31%)
Apr 26, 2024 168.85 172.12 166.37 168.29 109,838,064 -1.89(-1.11%)
Apr 25, 2024 158.96 170.88 158.36 170.18 126,103,816 +8.05(+4.97%)
Apr 24, 2024 162.84 167.97 157.51 162.13 181,109,104 +17.45(+12.06%)
Apr 23, 2024 143.33 147.26 141.11 144.68 122,443,416 +2.63(+1.85%)
Apr 22, 2024 140.56 144.44 138.80 142.05 107,027,784 -5.00(-3.40%)
Apr 19, 2024 148.97 150.94 146.22 147.05 87,103,648 -2.88(-1.92%)
Apr 18, 2024 151.25 152.20 148.70 149.93 95,740,720 -5.52(-3.55%)
Apr 17, 2024 157.64 158.33 153.78 155.45 82,352,624 -1.66(-1.06%)
Apr 16, 2024 156.74 158.19 153.75 157.11 96,918,360 -4.37(-2.71%)
Apr 15, 2024 170.24 170.69 161.38 161.48 100,085,400 -9.57(-5.59%)
Apr 12, 2024 172.34 173.81 170.36 171.05 64,722,788 -3.55(-2.03%)
Apr 11, 2024 172.55 175.88 168.51 174.60 94,440,920 +2.84(+1.65%)
Apr 10, 2024 173.04 174.93 170.01 171.76 84,420,992 -5.12(-2.89%)
Apr 09, 2024 172.91 179.22 171.92 176.88 103,086,400 +3.90(+2.25%)
Apr 08, 2024 169.34 174.50 167.79 172.98 104,328,544 +8.08(+4.90%)
Apr 05, 2024 169.08 170.86 160.51 164.90 143,195,248 -6.21(-3.63%)
Apr 04, 2024 170.07 177.19 168.01 171.11 123,062,568 +2.71(+1.61%)
Apr 03, 2024 164.02 168.82 163.28 168.41 82,747,392 +1.78(+1.07%)
Apr 02, 2024 164.75 167.69 163.43 166.63 116,616,880 -8.59(-4.90%)
Apr 01, 2024 176.17 176.75 170.21 175.22 81,456,920 -0.57(-0.32%)
Mar 28, 2024 177.45 176.12 175.30 175.79 77,687,472 -4.04(-2.25%)
Mar 27, 2024 181.41 181.91 176.00 179.83 81,623,480 +2.16(+1.22%)
Mar 26, 2024 178.58 184.25 177.38 177.67 113,115,464 +5.04(+2.92%)
Mar 25, 2024 168.76 175.24 168.73 172.63 74,156,624 +1.80(+1.05%)
Mar 22, 2024 166.69 171.20 166.30 170.83 75,580,640 -1.99(-1.15%)
Mar 21, 2024 176.39 178.18 171.80 172.82 73,124,424 -2.84(-1.62%)
Mar 20, 2024 173.00 176.25 170.82 175.66 83,536,344 +4.34(+2.53%)
Mar 19, 2024 172.36 172.82 167.42 171.32 77,457,472 -2.48(-1.43%)
Mar 18, 2024 170.02 174.72 165.90 173.80 108,072,360 +10.23(+6.25%)
Mar 15, 2024 163.16 165.18 160.76 163.57 97,146,840 +1.07(+0.66%)
Mar 14, 2024 167.77 171.17 160.51 162.50 126,155,328 -6.98(-4.12%)
Mar 13, 2024 173.05 176.05 169.15 169.48 106,347,664 -8.06(-4.54%)
Mar 12, 2024 177.77 179.43 172.41 177.54 87,327,360 -0.23(-0.13%)
Mar 11, 2024 175.45 182.87 174.80 177.77 85,310,216 +2.43(+1.39%)
Mar 08, 2024 181.50 182.73 174.70 175.34 85,548,272 -3.31(-1.85%)
Mar 07, 2024 174.35 180.04 173.70 178.65 101,964,896 +2.11(+1.20%)
Mar 06, 2024 179.99 181.58 173.70 176.54 107,445,448 -4.20(-2.32%)
Mar 05, 2024 183.05 184.59 177.57 180.74 119,472,800 -7.40(-3.93%)
Mar 04, 2024 198.73 199.75 186.72 188.14 134,417,184 -14.50(-7.16%)
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.