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

Tesla, Inc. (NQ: TSLA )

168.29 -1.89 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 168.85 172.12 166.37 168.29 109,715,520 -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 95,740,768 -5.52(-3.55%)
Apr 17, 2024 157.64 158.33 153.78 155.45 82,352,616 -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 172.91 179.22 171.92 176.88 103,085,560 +3.90(+2.25%)
Apr 08, 2024 169.34 174.50 167.79 172.98 104,328,560 +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 +2.73(+1.62%)
Apr 03, 2024 164.02 168.82 163.28 168.38 82,747,392 +1.75(+1.05%)
Apr 02, 2024 164.75 167.69 163.43 166.63 116,618,120 -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 179.99 181.58 173.70 176.54 107,445,472 -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%)
Jan 02, 2024 250.08 251.25 244.41 248.42 104,438,288 -0.06(-0.02%)
Dec 29, 2023 255.10 255.19 247.43 248.48 100,897,680 -4.70(-1.86%)
Dec 28, 2023 263.66 265.13 252.71 253.18 113,160,768 -8.26(-3.16%)
Dec 27, 2023 258.35 263.34 257.52 261.44 106,179,656 +4.83(+1.88%)
Dec 26, 2023 254.49 257.97 252.91 256.61 86,763,240 +4.07(+1.61%)
Dec 22, 2023 256.76 258.22 251.37 252.54 93,370,200 -1.96(-0.77%)
Dec 21, 2023 251.90 254.80 248.55 254.50 109,354,080 +7.36(+2.98%)
Dec 20, 2023 256.41 259.84 247.00 247.14 124,729,184 -10.08(-3.92%)
Dec 19, 2023 253.48 258.34 253.01 257.22 106,607,472 +5.14(+2.04%)
Dec 18, 2023 253.78 258.74 251.36 252.08 116,350,240 -1.42(-0.56%)
Dec 15, 2023 251.21 254.13 248.30 253.50 136,030,960 +2.45(+0.98%)
Dec 14, 2023 241.22 253.88 240.79 251.05 160,814,528 +11.76(+4.91%)
Dec 13, 2023 234.19 240.30 228.20 239.29 145,896,256 +2.28(+0.96%)
Dec 12, 2023 238.55 238.99 233.87 237.01 95,347,296 -2.73(-1.14%)
Dec 11, 2023 242.74 243.44 237.45 239.74 97,767,152 -4.10(-1.68%)
Dec 08, 2023 240.27 245.27 239.27 243.84 103,126,880 +1.20(+0.49%)
Dec 07, 2023 241.55 244.08 236.98 242.64 106,952,208 +3.27(+1.37%)
Dec 06, 2023 242.92 246.57 239.17 239.37 126,256,112 +0.65(+0.27%)
Dec 05, 2023 233.87 246.66 233.70 238.72 137,707,840 +3.14(+1.33%)
Dec 04, 2023 235.75 239.37 233.29 235.58 103,964,432 -3.25(-1.36%)
Dec 01, 2023 233.14 240.19 231.90 238.83 121,360,272 -1.25(-0.52%)
Nov 30, 2023 245.14 245.22 236.91 240.08 131,835,216 -4.06(-1.66%)
Nov 29, 2023 249.21 252.75 242.76 244.14 135,105,312 -2.58(-1.05%)
Nov 28, 2023 236.68 247.00 234.01 246.72 147,845,344 +10.64(+4.51%)
Nov 27, 2023 236.89 238.33 232.10 236.08 111,867,040 +0.63(+0.27%)
Nov 24, 2023 233.75 238.75 232.33 235.45 65,136,544 +1.24(+0.53%)
Nov 22, 2023 242.04 244.01 231.40 234.21 118,133,952 -6.99(-2.90%)
Nov 21, 2023 235.04 243.62 233.34 241.20 122,062,688 +5.60(+2.38%)
Nov 20, 2023 234.04 237.10 231.02 235.60 116,325,520 +1.30(+0.55%)
Nov 17, 2023 232.00 237.39 226.54 234.30 142,833,728 +0.71(+0.30%)
Nov 16, 2023 239.49 240.88 230.96 233.59 136,161,680 -9.25(-3.81%)
Nov 15, 2023 239.29 246.70 236.45 242.84 150,062,016 +5.43(+2.29%)
Nov 14, 2023 235.03 238.13 230.72 237.41 148,616,832 +13.70(+6.12%)
Nov 13, 2023 215.60 225.40 211.61 223.71 139,618,112 +9.06(+4.22%)
Nov 10, 2023 210.03 215.38 205.69 214.65 131,314,368 +4.67(+2.22%)
Nov 09, 2023 219.75 220.80 206.68 209.98 141,744,384 -12.13(-5.46%)
Nov 08, 2023 223.15 224.15 217.64 222.11 106,435,088 -0.07(-0.03%)
Nov 07, 2023 219.98 223.12 215.72 222.18 116,662,736 +2.91(+1.33%)
Nov 06, 2023 223.98 226.32 215.00 219.27 117,032,928 -0.69(-0.31%)
Nov 03, 2023 221.15 226.37 218.40 219.96 119,541,608 +1.45(+0.66%)
Nov 02, 2023 212.97 219.20 211.45 218.51 125,782,224 +12.85(+6.25%)
Nov 01, 2023 204.04 205.99 197.85 205.66 121,452,672 +4.82(+2.40%)
Oct 31, 2023 196.12 202.80 194.07 200.84 117,972,792 +3.48(+1.76%)
Oct 30, 2023 209.28 211.35 191.25 197.36 136,239,392 -9.94(-4.79%)
Oct 27, 2023 210.60 214.64 203.39 207.30 94,942,752 +1.54(+0.75%)
Oct 26, 2023 211.32 214.80 204.88 205.76 114,961,880 -6.66(-3.14%)
Oct 25, 2023 215.88 220.10 212.20 212.42 106,684,568 -4.10(-1.89%)
Oct 24, 2023 216.50 222.05 214.11 216.52 118,156,544 +4.44(+2.09%)
Oct 23, 2023 210.00 216.98 202.51 212.08 150,471,696 +0.09(+0.04%)
Oct 20, 2023 217.01 218.86 210.42 211.99 138,128,464 -8.12(-3.69%)
Oct 19, 2023 225.95 230.61 216.78 220.11 171,165,424 -22.57(-9.30%)
Oct 18, 2023 252.70 254.63 242.08 242.68 124,051,016 -12.17(-4.78%)
Oct 17, 2023 250.10 257.18 247.08 254.85 93,490,448 +0.93(+0.37%)
Oct 16, 2023 250.05 255.40 250.00 253.92 88,832,336 +2.80(+1.12%)
Oct 13, 2023 258.90 259.60 250.22 251.12 102,297,280 -7.75(-2.99%)
Oct 12, 2023 262.92 265.41 256.63 258.87 111,372,080 -4.12(-1.57%)
Oct 11, 2023 266.20 268.60 260.90 262.99 103,591,224 -0.63(-0.24%)
Oct 10, 2023 257.75 268.94 257.65 263.62 122,877,536 +3.95(+1.52%)
Oct 09, 2023 255.31 261.36 252.05 259.67 101,237,832 -0.86(-0.33%)
Oct 06, 2023 253.98 261.65 250.65 260.53 118,122,672 +0.48(+0.18%)
Oct 05, 2023 260.00 263.60 256.25 260.05 119,077,040 -1.11(-0.43%)
Oct 04, 2023 248.14 261.86 247.60 261.16 129,574,200 +14.63(+5.93%)
Oct 03, 2023 248.61 250.02 244.45 246.53 101,861,688 -5.07(-2.02%)
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.