Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TSLA34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 33.68 | 1.74 | 5.45% | 32.13 | 34.10 | 32.13 | 1,612,587 |
| Jun 25 2024 | 31.94 | 1.14 | 3.70% | 31.20 | 31.99 | 30.83 | 1,003,477 |
| Jun 24 2024 | 30.80 | -0.05 | -0.16% | 31.06 | 31.70 | 30.71 | 647,832 |
| Jun 21 2024 | 30.85 | -0.05 | -0.16% | 30.85 | 31.29 | 30.73 | 503,681 |
| Jun 20 2024 | 30.90 | -0.53 | -1.69% | 31.17 | 31.35 | 30.65 | 580,629 |
| Jun 19 2024 | 31.43 | 0.08 | 0.26% | 31.48 | 31.78 | 31.21 | 167,488 |
| Jun 18 2024 | 31.35 | -0.33 | -1.04% | 31.80 | 31.80 | 30.87 | 1,205,753 |
| Jun 17 2024 | 31.68 | 1.57 | 5.21% | 29.91 | 32.00 | 29.82 | 2,359,831 |
| Jun 14 2024 | 30.11 | -0.69 | -2.24% | 31.14 | 31.24 | 29.63 | 1,045,818 |
| Jun 13 2024 | 30.80 | 0.81 | 2.70% | 31.91 | 32.25 | 30.46 | 1,822,666 |
| Jun 12 2024 | 29.99 | 1.39 | 4.86% | 28.73 | 30.40 | 28.44 | 1,271,500 |
| Jun 11 2024 | 28.60 | -0.56 | -1.92% | 29.14 | 29.20 | 28.04 | 668,932 |
| Jun 10 2024 | 29.16 | -0.44 | -1.49% | 29.55 | 29.94 | 29.02 | 442,028 |
| Jun 07 2024 | 29.60 | 0.36 | 1.23% | 29.06 | 29.60 | 29.02 | 529,818 |
| Jun 06 2024 | 29.24 | 0.24 | 0.83% | 28.97 | 29.44 | 28.45 | 702,242 |
| Jun 05 2024 | 29.00 | 0.02 | 0.07% | 28.95 | 29.11 | 28.39 | 493,391 |
| Jun 04 2024 | 28.98 | 0.13 | 0.45% | 28.98 | 29.37 | 28.61 | 474,049 |
| Jun 03 2024 | 28.85 | -0.33 | -1.13% | 29.33 | 30.00 | 28.59 | 1,014,636 |
| May 31 2024 | 29.18 | 0.65 | 2.28% | 29.22 | 29.44 | 28.45 | 695,644 |
| May 29 2024 | 28.53 | 0.15 | 0.53% | 28.20 | 28.95 | 28.19 | 488,180 |
| May 28 2024 | 28.38 | -0.50 | -1.73% | 28.52 | 28.69 | 27.83 | 559,456 |
| May 27 2024 | 28.88 | -0.09 | -0.31% | 29.04 | 29.30 | 28.57 | 166,624 |
| May 24 2024 | 28.97 | 0.92 | 3.28% | 28.00 | 29.05 | 27.97 | 633,443 |
| May 23 2024 | 28.05 | -0.81 | -2.81% | 29.12 | 29.36 | 27.93 | 621,343 |
| May 22 2024 | 28.86 | -0.87 | -2.93% | 29.51 | 29.58 | 28.73 | 592,143 |
| May 21 2024 | 29.73 | 1.83 | 6.56% | 27.76 | 29.89 | 27.67 | 1,256,802 |
| May 20 2024 | 27.90 | -0.53 | -1.86% | 28.51 | 28.59 | 27.66 | 607,073 |
| May 17 2024 | 28.43 | 0.40 | 1.43% | 27.80 | 28.70 | 27.66 | 763,705 |
| May 16 2024 | 28.03 | 0.07 | 0.25% | 27.84 | 28.18 | 27.48 | 520,336 |
| May 15 2024 | 27.96 | -0.48 | -1.69% | 28.90 | 29.10 | 27.86 | 1,126,021 |
| May 14 2024 | 28.44 | 0.81 | 2.93% | 27.72 | 28.77 | 27.72 | 1,147,140 |
| May 13 2024 | 27.63 | 0.54 | 1.99% | 27.13 | 28.17 | 27.12 | 882,990 |
| May 10 2024 | 27.09 | -0.52 | -1.88% | 27.70 | 27.78 | 27.02 | 806,848 |
| May 09 2024 | 27.61 | -0.14 | -0.50% | 28.14 | 28.31 | 27.55 | 646,462 |
| May 08 2024 | 27.75 | -0.41 | -1.46% | 27.37 | 27.98 | 27.15 | 1,014,350 |
| May 07 2024 | 28.16 | -1.12 | -3.83% | 28.77 | 28.98 | 28.14 | 1,001,056 |
| May 06 2024 | 29.28 | 0.63 | 2.20% | 29.09 | 29.75 | 28.88 | 1,341,061 |
| May 03 2024 | 28.65 | -0.15 | -0.52% | 28.90 | 29.23 | 28.30 | 1,213,280 |
| May 02 2024 | 28.80 | -0.69 | -2.34% | 29.34 | 29.58 | 28.17 | 1,745,022 |
| Apr 30 2024 | 29.49 | -1.51 | -4.87% | 30.25 | 30.80 | 29.49 | 1,852,014 |
| Apr 29 2024 | 31.00 | 4.20 | 15.67% | 30.22 | 31.76 | 29.48 | 5,026,520 |
| Apr 26 2024 | 26.80 | -0.86 | -3.11% | 27.10 | 27.53 | 26.60 | 1,374,039 |
| Apr 25 2024 | 27.66 | 1.67 | 6.43% | 25.95 | 27.75 | 25.60 | 1,350,596 |
| Apr 24 2024 | 25.99 | 1.03 | 4.13% | 25.95 | 27.06 | 25.43 | 2,932,269 |
| Apr 23 2024 | 24.96 | 2.06 | 9.00% | 23.16 | 24.96 | 22.84 | 1,313,101 |
| Apr 22 2024 | 22.90 | -1.05 | -4.38% | 22.99 | 23.52 | 22.63 | 1,311,345 |
| Apr 19 2024 | 23.95 | -0.65 | -2.64% | 24.45 | 24.69 | 23.75 | 1,222,399 |
| Apr 18 2024 | 24.60 | -0.70 | -2.77% | 24.99 | 24.99 | 24.39 | 1,103,910 |
| Apr 17 2024 | 25.30 | -0.60 | -2.32% | 25.95 | 26.02 | 25.15 | 1,955,833 |
| Apr 16 2024 | 25.90 | -0.11 | -0.42% | 25.82 | 26.07 | 25.30 | 1,187,302 |
| Apr 15 2024 | 26.01 | -1.48 | -5.38% | 27.37 | 27.59 | 25.99 | 824,595 |
| Apr 12 2024 | 27.49 | -0.19 | -0.69% | 27.68 | 27.88 | 27.31 | 389,379 |
| Apr 11 2024 | 27.68 | 0.44 | 1.62% | 27.28 | 27.96 | 26.82 | 1,005,279 |
| Apr 10 2024 | 27.24 | -0.56 | -2.01% | 27.39 | 27.64 | 27.02 | 681,539 |
| Apr 09 2024 | 27.80 | 0.53 | 1.94% | 27.22 | 28.00 | 26.91 | 973,390 |
| Apr 08 2024 | 27.27 | 0.85 | 3.22% | 26.60 | 27.42 | 26.50 | 1,164,583 |
| Apr 05 2024 | 26.42 | -0.58 | -2.15% | 26.97 | 26.97 | 25.44 | 1,919,307 |
| Apr 04 2024 | 27.00 | 0.52 | 1.96% | 26.78 | 27.76 | 26.38 | 1,263,488 |
| Apr 03 2024 | 26.48 | 0.11 | 0.42% | 26.14 | 26.70 | 25.92 | 632,566 |
| Apr 02 2024 | 26.37 | -1.18 | -4.28% | 26.99 | 26.99 | 25.58 | 1,829,271 |
| Apr 01 2024 | 27.55 | 0.00 | 0.00% | 27.65 | 27.82 | 26.87 | 469,316 |
