Skip to main content

Tesla, Inc. (NQ: TSLA )

239.20 -10.03 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 247.79 249.44 236.83 239.20 87,282,200 -10.03(-4.02%)
Jul 18, 2024 251.09 257.14 247.20 249.23 110,779,600 +0.73(+0.29%)
Jul 17, 2024 252.73 258.47 246.18 248.50 115,484,336 -8.06(-3.14%)
Jul 16, 2024 255.31 258.62 245.80 256.56 126,244,008 +3.92(+1.55%)
Jul 15, 2024 255.97 265.60 251.73 252.64 147,131,712 +4.41(+1.78%)
Jul 12, 2024 235.80 251.84 233.09 248.23 155,955,776 +7.31(+3.03%)
Jul 11, 2024 263.30 271.00 239.65 240.92 221,246,160 -22.34(-8.49%)
Jul 10, 2024 262.80 267.59 257.86 263.26 128,364,176 +0.93(+0.35%)
Jul 09, 2024 251.00 265.61 250.30 262.33 160,507,664 +9.39(+3.71%)
Jul 08, 2024 247.71 259.44 244.57 252.94 157,112,048 +1.42(+0.56%)
Jul 05, 2024 249.81 252.37 242.46 251.52 154,526,464 +5.13(+2.08%)
Jul 03, 2024 234.56 248.35 234.25 246.39 166,563,520 +15.13(+6.54%)
Jul 02, 2024 218.89 231.30 218.06 231.26 204,686,272 +21.40(+10.20%)
Jul 01, 2024 201.02 213.23 200.85 209.86 135,537,776 +11.98(+6.05%)
Jun 28, 2024 199.55 203.20 195.26 197.88 95,455,872 +0.46(+0.23%)
Jun 27, 2024 195.17 198.72 194.05 197.42 72,671,656 +1.05(+0.53%)
Jun 26, 2024 186.54 197.75 186.36 196.37 95,605,744 +9.02(+4.81%)
Jun 25, 2024 184.40 187.97 182.01 187.35 63,641,956 +4.77(+2.61%)
Jun 24, 2024 184.97 188.80 182.55 182.58 61,928,232 -0.43(-0.23%)
Jun 21, 2024 182.30 183.95 180.69 183.01 63,215,680 +1.44(+0.79%)
Jun 20, 2024 184.68 185.21 179.66 181.57 55,892,744 -3.36(-1.82%)
Jun 18, 2024 186.56 187.20 182.37 184.93 68,983,272 -2.51(-1.34%)
Jun 17, 2024 177.92 188.81 177.00 187.44 109,741,496 +9.43(+5.30%)
Jun 14, 2024 185.80 186.00 176.92 178.01 82,038,736 -4.46(-2.44%)
Jun 13, 2024 188.39 191.08 181.23 182.47 118,742,656 +5.18(+2.92%)
Jun 12, 2024 171.12 180.55 169.80 177.29 90,304,648 +6.63(+3.88%)
Jun 11, 2024 173.92 174.75 167.41 170.66 64,754,848 -3.13(-1.80%)
Jun 10, 2024 176.06 178.57 173.17 173.79 50,814,480 -3.69(-2.08%)
Jun 07, 2024 176.13 179.35 175.58 177.48 56,245,284 -0.46(-0.26%)
Jun 06, 2024 174.60 179.73 172.73 177.94 69,817,952 +2.94(+1.68%)
Jun 05, 2024 175.35 176.15 172.13 175.00 57,915,704 +0.23(+0.13%)
Jun 04, 2024 174.77 177.75 174.00 174.77 59,993,616 -1.52(-0.86%)
Jun 03, 2024 178.13 182.64 174.49 176.29 68,514,104 -1.79(-1.01%)
May 31, 2024 178.50 180.32 173.82 178.08 67,424,912 -0.71(-0.40%)
May 30, 2024 178.57 182.67 175.38 178.79 77,704,872 +2.60(+1.48%)
May 29, 2024 174.19 178.15 173.93 176.19 54,737,832 -0.56(-0.32%)
May 28, 2024 176.40 178.25 173.16 176.75 59,697,364 -2.49(-1.39%)
May 24, 2024 174.84 180.08 173.73 179.24 65,598,772 +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%)
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.