Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
1TSLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 166.50 | 1.64 | 0.99% | 169.90 | 170.30 | 166.50 | 54,087 |
| May 21 2024 | 164.86 | 4.18 | 2.60% | 160.92 | 165.44 | 159.22 | 56,472 |
| May 20 2024 | 160.68 | -2.96 | -1.81% | 162.88 | 164.58 | 160.02 | 38,480 |
| May 17 2024 | 163.64 | 3.14 | 1.96% | 161.14 | 164.00 | 159.34 | 25,091 |
| May 16 2024 | 160.50 | -0.46 | -0.29% | 160.84 | 161.66 | 158.00 | 32,392 |
| May 15 2024 | 160.96 | -4.52 | -2.73% | 164.58 | 167.46 | 159.60 | 54,493 |
| May 14 2024 | 165.48 | 5.48 | 3.42% | 159.04 | 165.80 | 158.76 | 52,556 |
| May 13 2024 | 160.00 | 2.90 | 1.85% | 156.70 | 162.42 | 156.00 | 51,138 |
| May 10 2024 | 157.10 | -3.32 | -2.07% | 160.58 | 161.70 | 156.00 | 26,358 |
| May 09 2024 | 160.42 | -2.50 | -1.53% | 162.04 | 163.40 | 159.92 | 14,975 |
| May 08 2024 | 162.92 | -3.92 | -2.35% | 165.40 | 165.82 | 158.50 | 37,824 |
| May 07 2024 | 166.84 | -3.26 | -1.92% | 172.12 | 172.12 | 165.40 | 45,505 |
| May 06 2024 | 170.10 | 3.44 | 2.06% | 169.46 | 173.80 | 169.00 | 43,290 |
| May 03 2024 | 166.66 | -1.28 | -0.76% | 168.04 | 171.22 | 165.62 | 26,155 |
| May 02 2024 | 167.94 | -4.44 | -2.58% | 169.52 | 173.24 | 164.84 | 55,232 |
| Apr 30 2024 | 172.38 | -7.42 | -4.13% | 180.56 | 181.38 | 171.82 | 74,487 |
| Apr 29 2024 | 179.80 | 20.20 | 12.66% | 163.88 | 180.10 | 163.40 | 188,870 |
| Apr 26 2024 | 159.60 | 4.46 | 2.87% | 161.20 | 161.86 | 156.36 | 64,854 |
| Apr 25 2024 | 155.14 | 4.16 | 2.76% | 149.90 | 155.70 | 148.00 | 46,280 |
| Apr 24 2024 | 150.98 | 14.70 | 10.79% | 152.34 | 156.86 | 148.16 | 191,996 |
| Apr 23 2024 | 136.28 | 4.46 | 3.38% | 132.62 | 136.50 | 132.20 | 74,326 |
| Apr 22 2024 | 131.82 | -8.76 | -6.23% | 135.60 | 136.42 | 130.70 | 63,962 |
| Apr 19 2024 | 140.58 | -0.88 | -0.62% | 139.98 | 141.20 | 136.80 | 37,897 |
| Apr 18 2024 | 141.46 | -5.28 | -3.60% | 145.18 | 146.12 | 139.74 | 37,859 |
| Apr 17 2024 | 146.74 | -2.06 | -1.38% | 148.08 | 150.00 | 144.60 | 36,346 |
| Apr 16 2024 | 148.80 | -7.50 | -4.80% | 151.00 | 151.22 | 144.70 | 71,911 |
| Apr 15 2024 | 156.30 | -5.72 | -3.53% | 160.28 | 161.18 | 154.88 | 53,761 |
| Apr 12 2024 | 162.02 | 2.48 | 1.55% | 163.18 | 163.40 | 161.12 | 24,844 |
| Apr 11 2024 | 159.54 | -0.94 | -0.59% | 159.80 | 162.00 | 157.12 | 37,668 |
| Apr 10 2024 | 160.48 | -0.68 | -0.42% | 163.52 | 164.34 | 158.80 | 40,756 |
| Apr 09 2024 | 161.16 | 1.24 | 0.78% | 160.80 | 164.76 | 157.84 | 59,168 |
| Apr 08 2024 | 159.92 | 10.70 | 7.17% | 157.08 | 160.78 | 154.66 | 61,324 |
| Apr 05 2024 | 149.22 | -8.98 | -5.68% | 158.88 | 159.14 | 149.00 | 46,011 |
| Apr 04 2024 | 158.20 | 3.12 | 2.01% | 156.64 | 158.40 | 154.46 | 27,379 |
| Apr 03 2024 | 155.08 | 1.08 | 0.70% | 154.68 | 155.58 | 151.40 | 25,979 |
| Apr 02 2024 | 154.00 | -10.02 | -6.11% | 162.50 | 162.90 | 150.64 | 68,165 |
| Mar 28 2024 | 164.02 | -2.92 | -1.75% | 166.98 | 167.82 | 162.60 | 36,072 |
| Mar 27 2024 | 166.94 | 0.24 | 0.14% | 165.58 | 168.00 | 162.82 | 57,072 |
| Mar 26 2024 | 166.70 | 7.80 | 4.91% | 161.96 | 169.98 | 161.46 | 111,300 |
| Mar 25 2024 | 158.90 | 2.30 | 1.47% | 156.68 | 161.70 | 155.42 | 35,480 |
| Mar 22 2024 | 156.60 | -4.08 | -2.54% | 160.30 | 160.30 | 152.82 | 73,098 |
| Mar 21 2024 | 160.68 | 2.30 | 1.45% | 163.42 | 163.70 | 160.00 | 43,845 |
| Mar 20 2024 | 158.38 | 0.14 | 0.09% | 159.24 | 160.74 | 157.60 | 30,824 |
| Mar 19 2024 | 158.24 | -0.88 | -0.55% | 160.58 | 161.96 | 154.28 | 51,309 |
| Mar 18 2024 | 159.12 | 10.36 | 6.96% | 153.24 | 160.30 | 152.40 | 89,169 |
| Mar 15 2024 | 148.76 | -0.72 | -0.48% | 149.64 | 151.92 | 147.94 | 49,495 |
| Mar 14 2024 | 149.48 | -7.46 | -4.75% | 154.30 | 156.50 | 148.70 | 82,159 |
| Mar 13 2024 | 156.94 | -6.30 | -3.86% | 163.20 | 163.20 | 156.00 | 68,719 |
| Mar 12 2024 | 163.24 | -0.12 | -0.07% | 164.34 | 164.72 | 158.16 | 37,191 |
| Mar 11 2024 | 163.36 | 3.36 | 2.10% | 161.08 | 167.52 | 160.00 | 45,393 |
| Mar 08 2024 | 160.00 | -2.18 | -1.34% | 164.68 | 167.40 | 159.70 | 61,067 |
| Mar 07 2024 | 162.18 | 0.28 | 0.17% | 160.32 | 164.66 | 158.00 | 56,794 |
| Mar 06 2024 | 161.90 | -2.22 | -1.35% | 167.80 | 169.08 | 159.80 | 63,959 |
| Mar 05 2024 | 164.12 | -11.54 | -6.57% | 171.00 | 171.52 | 163.60 | 74,024 |
| Mar 04 2024 | 175.66 | -10.00 | -5.39% | 187.00 | 187.00 | 175.10 | 65,647 |
| Mar 01 2024 | 185.66 | 0.86 | 0.47% | 186.72 | 187.46 | 183.68 | 22,170 |
| Feb 29 2024 | 184.80 | -4.20 | -2.22% | 186.62 | 189.26 | 184.40 | 36,784 |
| Feb 28 2024 | 189.00 | 3.08 | 1.66% | 186.00 | 189.26 | 183.34 | 42,954 |
| Feb 27 2024 | 185.92 | 1.56 | 0.85% | 184.00 | 189.68 | 183.18 | 38,920 |
| Feb 26 2024 | 184.36 | 4.54 | 2.52% | 176.78 | 184.40 | 175.06 | 51,519 |
| Feb 23 2024 | 179.82 | 0.62 | 0.35% | 181.24 | 182.00 | 178.86 | 31,336 |
