Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TSLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 178.08 | -0.71 | -0.40% | 178.50 | 180.32 | 173.82 | 67,335,359 |
| May 30 2024 | 178.79 | 2.60 | 1.48% | 178.58 | 182.67 | 175.3835 | 77,641,720 |
| May 29 2024 | 176.19 | -0.56 | -0.32% | 174.15 | 178.15 | 173.93 | 54,709,832 |
| May 28 2024 | 176.75 | -2.49 | -1.39% | 176.41 | 178.25 | 173.16 | 59,564,255 |
| May 24 2024 | 179.24 | 5.50 | 3.17% | 174.80 | 180.08 | 173.7301 | 65,496,536 |
| May 23 2024 | 173.74 | -6.37 | -3.54% | 181.79 | 181.90 | 173.26 | 71,782,645 |
| May 22 2024 | 180.11 | -6.49 | -3.48% | 182.85 | 183.80 | 178.12 | 88,127,433 |
| May 21 2024 | 186.60 | 11.65 | 6.66% | 175.51 | 186.875 | 174.82 | 114,920,318 |
| May 20 2024 | 174.95 | -2.51 | -1.41% | 177.60 | 177.754 | 173.52 | 61,662,505 |
| May 17 2024 | 177.46 | 2.62 | 1.50% | 173.55 | 179.63 | 172.75 | 77,369,995 |
| May 16 2024 | 174.84 | 0.85 | 0.49% | 174.08 | 175.77 | 171.43 | 59,745,466 |
| May 15 2024 | 173.99 | -3.56 | -2.01% | 179.95 | 180.00 | 173.11 | 79,890,331 |
| May 14 2024 | 177.55 | 5.66 | 3.29% | 174.54 | 179.49 | 174.07 | 86,215,810 |
| May 13 2024 | 171.89 | 3.42 | 2.03% | 170.00 | 175.40 | 169.04 | 66,833,696 |
| May 10 2024 | 168.47 | -3.50 | -2.04% | 173.10 | 173.0599 | 167.75 | 72,738,213 |
| May 09 2024 | 171.97 | -2.75 | -1.57% | 175.01 | 175.62 | 171.38 | 65,780,324 |
| May 08 2024 | 174.72 | -3.09 | -1.74% | 171.59 | 176.0599 | 170.1552 | 79,886,208 |
| May 07 2024 | 177.81 | -6.95 | -3.76% | 182.49 | 183.2494 | 177.40 | 74,766,591 |
| May 06 2024 | 184.76 | 3.57 | 1.97% | 183.86 | 187.56 | 182.20 | 84,261,387 |
| May 03 2024 | 181.19 | 1.18 | 0.66% | 182.10 | 184.78 | 178.43 | 75,386,250 |
| May 02 2024 | 180.01 | 0.02 | 0.01% | 182.86 | 184.60 | 176.02 | 89,002,668 |
| May 01 2024 | 179.99 | -3.29 | -1.80% | 182.00 | 185.86 | 179.0163 | 92,683,197 |
| Apr 30 2024 | 183.28 | -10.77 | -5.55% | 187.00 | 190.85 | 182.8438 | 126,713,233 |
| Apr 29 2024 | 194.05 | 25.76 | 15.31% | 188.40 | 198.87 | 184.54 | 243,302,351 |
| Apr 26 2024 | 168.29 | -1.89 | -1.11% | 168.85 | 172.12 | 166.3701 | 109,632,625 |
| Apr 25 2024 | 170.18 | 8.05 | 4.97% | 159.00 | 170.8617 | 158.36 | 125,947,167 |
| Apr 24 2024 | 162.13 | 17.45 | 12.06% | 162.90 | 167.97 | 157.51 | 180,912,942 |
| Apr 23 2024 | 144.68 | 2.63 | 1.85% | 143.33 | 147.26 | 141.11 | 120,748,811 |
| Apr 22 2024 | 142.05 | -5.00 | -3.40% | 140.59 | 144.44 | 138.8025 | 106,936,252 |
| Apr 19 2024 | 147.05 | -2.88 | -1.92% | 148.97 | 150.93 | 146.22 | 86,927,269 |
| Apr 18 2024 | 149.93 | -5.52 | -3.55% | 151.25 | 152.20 | 148.70 | 95,589,923 |
| Apr 17 2024 | 155.45 | -1.66 | -1.06% | 157.66 | 158.33 | 153.78 | 82,285,270 |
| Apr 16 2024 | 157.11 | -4.37 | -2.71% | 156.84 | 158.19 | 153.76 | 96,876,286 |
| Apr 15 2024 | 161.48 | -9.57 | -5.59% | 170.20 | 170.69 | 161.38 | 99,917,889 |
| Apr 12 2024 | 171.05 | -3.55 | -2.03% | 172.34 | 173.8099 | 170.3644 | 64,573,653 |
| Apr 11 2024 | 174.60 | 2.84 | 1.65% | 172.55 | 175.87 | 168.52 | 94,404,340 |
| Apr 10 2024 | 171.76 | -5.12 | -2.89% | 173.04 | 174.93 | 170.01 | 84,353,108 |
| Apr 09 2024 | 176.88 | 3.90 | 2.25% | 172.91 | 179.2059 | 171.92 | 103,007,937 |
| Apr 08 2024 | 172.98 | 8.08 | 4.90% | 169.34 | 174.50 | 167.8055 | 104,290,139 |
| Apr 05 2024 | 164.90 | -6.21 | -3.63% | 169.07 | 170.86 | 160.52 | 141,818,906 |
| Apr 04 2024 | 171.11 | 2.73 | 1.62% | 170.07 | 177.19 | 168.02 | 122,942,021 |
| Apr 03 2024 | 168.38 | 1.75 | 1.05% | 164.02 | 168.82 | 163.28 | 82,634,730 |
| Apr 02 2024 | 166.63 | -8.59 | -4.90% | 164.77 | 167.69 | 163.43 | 116,543,099 |
| Apr 01 2024 | 175.22 | -0.57 | -0.32% | 176.17 | 176.75 | 170.21 | 81,395,472 |
| Mar 28 2024 | 175.79 | -4.04 | -2.25% | 177.45 | 179.57 | 175.30 | 77,485,332 |
| Mar 27 2024 | 179.83 | 2.16 | 1.22% | 181.40 | 181.91 | 176.01 | 81,497,163 |
| Mar 26 2024 | 177.67 | 5.04 | 2.92% | 178.58 | 184.25 | 177.38 | 113,029,945 |
| Mar 25 2024 | 172.63 | 1.80 | 1.05% | 168.79 | 175.24 | 168.73 | 74,043,418 |
| Mar 22 2024 | 170.83 | -1.99 | -1.15% | 166.67 | 171.1946 | 166.30 | 75,470,646 |
| Mar 21 2024 | 172.82 | -2.84 | -1.62% | 176.39 | 178.18 | 171.80 | 73,073,436 |
| Mar 20 2024 | 175.66 | 4.34 | 2.53% | 173.00 | 176.25 | 170.82 | 83,294,619 |
| Mar 19 2024 | 171.32 | -2.48 | -1.43% | 172.34 | 172.7824 | 167.42 | 77,425,966 |
| Mar 18 2024 | 173.80 | 10.23 | 6.25% | 170.04 | 174.72 | 165.91 | 108,000,130 |
| Mar 15 2024 | 163.57 | 1.07 | 0.66% | 163.50 | 165.1845 | 160.78 | 96,994,368 |
| Mar 14 2024 | 162.50 | -6.98 | -4.12% | 167.78 | 171.17 | 160.51 | 126,070,086 |
| Mar 13 2024 | 169.48 | -8.06 | -4.54% | 173.09 | 176.0074 | 169.165 | 106,149,389 |
| Mar 12 2024 | 177.54 | -0.23 | -0.13% | 177.77 | 179.43 | 172.4101 | 87,277,711 |
| Mar 11 2024 | 177.77 | 2.43 | 1.39% | 175.46 | 182.87 | 174.8101 | 85,274,577 |
| Mar 08 2024 | 175.34 | -3.31 | -1.85% | 181.50 | 182.73 | 174.70 | 85,354,816 |
| Mar 07 2024 | 178.65 | 2.11 | 1.20% | 174.22 | 180.04 | 173.70 | 101,990,236 |
| Mar 06 2024 | 176.54 | -4.20 | -2.32% | 180.00 | 181.57 | 173.70 | 107,516,897 |
| Mar 05 2024 | 180.74 | -7.40 | -3.93% | 183.05 | 184.58 | 177.57 | 119,525,712 |
