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 (%)
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 179.99 181.58 173.70 176.54 107,445,472 -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%)
Mar 01, 2024 200.52 204.52 198.50 202.64 82,244,064 +0.76(+0.38%)
Feb 29, 2024 204.18 205.28 198.45 201.88 85,734,456 -0.16(-0.08%)
Feb 28, 2024 200.42 205.30 198.44 202.04 99,592,336 +2.31(+1.16%)
Feb 27, 2024 204.04 205.60 198.26 199.73 108,556,424 +0.33(+0.17%)
Feb 26, 2024 192.29 201.78 192.00 199.40 111,650,240 +7.43(+3.87%)
Feb 23, 2024 195.31 197.57 191.50 191.97 78,954,504 -5.44(-2.76%)
Feb 22, 2024 194.00 198.32 191.36 197.41 92,555,408 +2.64(+1.36%)
Feb 21, 2024 193.36 199.44 191.95 194.77 103,605,584 +1.01(+0.52%)
Feb 20, 2024 196.13 198.60 189.13 193.76 104,343,520 -6.19(-3.10%)
Feb 16, 2024 202.06 203.17 197.41 199.95 111,368,272 -0.50(-0.25%)
Feb 15, 2024 189.16 200.88 188.86 200.45 120,354,496 +11.74(+6.22%)
Feb 14, 2024 185.30 188.89 183.35 188.71 80,983,240 +4.69(+2.55%)
Feb 13, 2024 183.99 187.26 182.11 184.02 86,594,936 -4.11(-2.18%)
Feb 12, 2024 192.11 194.73 187.28 188.13 95,266,776 -5.44(-2.81%)
Feb 09, 2024 190.18 194.12 189.48 193.57 84,476,352 +4.01(+2.12%)
Feb 08, 2024 189.00 191.62 185.58 189.56 82,943,856 +1.98(+1.06%)
Feb 07, 2024 188.18 189.79 182.68 187.58 111,373,232 +2.48(+1.34%)
Feb 06, 2024 177.21 186.49 177.11 185.10 122,583,928 +4.04(+2.23%)
Feb 05, 2024 184.26 184.68 175.01 181.06 134,008,448 -6.85(-3.65%)
Feb 02, 2024 185.04 188.69 182.00 187.91 110,618,760 -0.95(-0.50%)
Feb 01, 2024 188.50 189.88 184.28 188.86 91,576,008 +1.57(+0.84%)
Jan 31, 2024 186.99 193.97 185.85 187.29 102,957,872 -4.30(-2.24%)
Jan 30, 2024 195.33 196.36 190.61 191.59 109,029,616 +0.66(+0.35%)
Jan 29, 2024 185.63 191.48 183.67 190.93 124,524,944 +7.68(+4.19%)
Jan 26, 2024 185.50 186.78 182.10 183.25 107,388,632 +0.62(+0.34%)
Jan 25, 2024 189.70 193.00 180.06 182.63 197,825,072 -25.20(-12.13%)
Jan 24, 2024 211.88 212.73 206.77 207.83 120,133,168 -1.31(-0.63%)
Jan 23, 2024 211.30 215.65 207.75 209.14 106,806,744 +0.34(+0.16%)
Jan 22, 2024 212.26 217.80 206.27 208.80 117,728,592 -3.39(-1.60%)
Jan 19, 2024 209.99 213.19 207.56 212.19 102,290,344 +0.31(+0.15%)
Jan 18, 2024 216.88 217.45 208.74 211.88 108,264,672 -3.67(-1.70%)
Jan 17, 2024 214.86 215.67 212.01 215.55 103,078,200 -4.36(-1.98%)
Jan 16, 2024 215.10 223.49 212.18 219.91 115,185,864 +1.02(+0.47%)
Jan 12, 2024 220.08 225.34 217.15 218.89 123,751,192 -8.41(-3.70%)
Jan 11, 2024 230.57 230.93 225.37 227.29 105,403,992 -6.65(-2.84%)
Jan 10, 2024 235.10 235.50 231.29 233.94 91,485,136 -1.02(-0.43%)
Jan 09, 2024 238.11 238.97 232.04 234.96 96,533,840 -5.49(-2.28%)
Jan 08, 2024 236.14 241.25 235.30 240.45 85,022,488 +2.96(+1.25%)
Jan 05, 2024 236.86 240.12 234.90 237.49 92,488,992 -0.44(-0.18%)
Jan 04, 2024 239.25 242.70 237.73 237.93 102,416,496 -0.52(-0.22%)
Jan 03, 2024 244.98 245.68 236.32 238.45 120,782,576 -9.97(-4.01%)
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.