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 |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 347.90 | -7.08 | -1.99% | 361.25 | 389.775 | 330.775 | 75 |
| Jun 13 2024 | 354.975 | 12.93 | 3.78% | 353.20 | 390.80 | 328.30 | 2,891 |
| Jun 12 2024 | 342.05 | 16.18 | 4.96% | 330.85 | 355.725 | 300.325 | 2,683 |
| Jun 11 2024 | 325.875 | -14.55 | -4.27% | 335.50 | 364.95 | 297.325 | 43 |
| Jun 10 2024 | 340.425 | -4.60 | -1.33% | 341.95 | 370.55 | 312.85 | 331 |
| Jun 07 2024 | 345.025 | 9.07 | 2.70% | 340.05 | 370.625 | 313.975 | 1,726 |
| Jun 06 2024 | 335.95 | -1.65 | -0.49% | 335.95 | 335.95 | 335.95 | 10 |
| Jun 05 2024 | 337.60 | -1.33 | -0.39% | 337.60 | 337.60 | 337.60 | 428 |
| Jun 04 2024 | 338.925 | -5.18 | -1.50% | 338.925 | 338.925 | 338.925 | 0 |
| Jun 03 2024 | 344.10 | 4.60 | 1.35% | 344.10 | 344.10 | 344.10 | 536 |
| May 31 2024 | 339.50 | -1.90 | -0.56% | 339.50 | 339.50 | 339.50 | 1 |
| May 30 2024 | 341.40 | 1.97 | 0.58% | 339.75 | 373.50 | 312.575 | 788 |
| May 29 2024 | 339.425 | 0.15 | 0.04% | 339.05 | 341.125 | 338.675 | 30 |
| May 28 2024 | 339.275 | -5.60 | -1.62% | 339.275 | 339.275 | 339.275 | 1 |
| May 24 2024 | 344.875 | 3.02 | 0.88% | 344.875 | 344.875 | 344.875 | 0 |
| May 23 2024 | 341.85 | -7.18 | -2.06% | 341.85 | 341.85 | 341.85 | 0 |
| May 22 2024 | 349.025 | 2.67 | 0.77% | 349.025 | 349.025 | 349.025 | 5 |
| May 21 2024 | 346.35 | 8.30 | 2.46% | 346.35 | 346.35 | 346.35 | 0 |
| May 20 2024 | 338.05 | -6.58 | -1.91% | 338.05 | 338.05 | 338.05 | 0 |
| May 17 2024 | 344.625 | 5.65 | 1.67% | 344.625 | 344.625 | 344.625 | 14 |
| May 16 2024 | 338.975 | -0.75 | -0.22% | 338.975 | 338.975 | 338.975 | 0 |
| May 15 2024 | 339.725 | -10.33 | -2.95% | 348.00 | 378.35 | 308.65 | 1 |
| May 14 2024 | 350.05 | 11.73 | 3.47% | 334.30 | 385.90 | 294.75 | 279 |
| May 13 2024 | 338.325 | 5.45 | 1.64% | 341.05 | 341.05 | 338.325 | 192 |
| May 10 2024 | 332.875 | -6.73 | -1.98% | 341.20 | 384.325 | 294.70 | 295 |
| May 09 2024 | 339.60 | -5.30 | -1.54% | 339.60 | 339.60 | 339.60 | 0 |
| May 08 2024 | 344.90 | -7.55 | -2.14% | 354.65 | 402.975 | 290.825 | 315 |
| May 07 2024 | 352.45 | 0.00 | 0.00% | 352.45 | 352.45 | 352.45 | 0 |
| May 03 2024 | 352.45 | -2.05 | -0.58% | 360.10 | 407.325 | 310.85 | 730 |
| May 02 2024 | 354.50 | -1.30 | -0.37% | 360.85 | 407.35 | 313.075 | 1,623 |
| May 01 2024 | 355.80 | -6.30 | -1.74% | 358.05 | 403.625 | 349.80 | 1,489 |
| Apr 30 2024 | 362.10 | -16.00 | -4.23% | 385.50 | 427.725 | 309.775 | 25 |
| Apr 29 2024 | 378.10 | 40.65 | 12.05% | 369.65 | 378.875 | 369.65 | 1,856 |
| Apr 26 2024 | 337.45 | 9.38 | 2.86% | 331.15 | 376.175 | 289.975 | 31 |
| Apr 25 2024 | 328.075 | 8.57 | 2.68% | 319.00 | 329.10 | 319.00 | 266 |
| Apr 24 2024 | 319.50 | 31.18 | 10.81% | 323.00 | 362.40 | 274.10 | 231 |
| Apr 23 2024 | 288.325 | 7.52 | 2.68% | 280.85 | 326.975 | 280.85 | 110 |
| Apr 22 2024 | 280.80 | -16.65 | -5.60% | 289.20 | 326.15 | 241.55 | 257 |
| Apr 19 2024 | 297.45 | -0.57 | -0.19% | 293.75 | 333.20 | 252.875 | 448 |
| Apr 18 2024 | 298.025 | -10.38 | -3.36% | 298.80 | 301.00 | 296.60 | 2 |
| Apr 17 2024 | 308.40 | -4.45 | -1.42% | 315.90 | 352.50 | 269.15 | 33 |
| Apr 16 2024 | 312.85 | -15.90 | -4.84% | 314.60 | 353.475 | 265.275 | 533 |
| Apr 15 2024 | 328.75 | -12.50 | -3.66% | 337.75 | 381.525 | 289.875 | 20 |
| Apr 12 2024 | 341.25 | 5.68 | 1.69% | 341.30 | 385.10 | 296.625 | 5 |
| Apr 11 2024 | 335.575 | -2.80 | -0.83% | 335.05 | 385.45 | 291.925 | 1,396 |
| Apr 10 2024 | 338.375 | -2.03 | -0.59% | 338.375 | 338.375 | 338.375 | 0 |
| Apr 09 2024 | 340.40 | 2.25 | 0.67% | 340.40 | 340.40 | 340.40 | 0 |
| Apr 08 2024 | 338.15 | 22.78 | 7.22% | 332.05 | 339.65 | 330.925 | 120 |
| Apr 05 2024 | 315.375 | -18.88 | -5.65% | 328.95 | 329.475 | 315.375 | 770 |
| Apr 04 2024 | 334.25 | 7.13 | 2.18% | 334.25 | 334.25 | 334.25 | 0 |
| Apr 03 2024 | 327.125 | 2.60 | 0.80% | 326.00 | 372.05 | 278.35 | 460 |
| Apr 02 2024 | 324.525 | -21.20 | -6.13% | 346.40 | 384.075 | 268.60 | 838 |
| Mar 28 2024 | 345.725 | -6.73 | -1.91% | 345.725 | 345.725 | 345.725 | 0 |
| Mar 27 2024 | 352.45 | 0.27 | 0.08% | 352.45 | 352.45 | 352.45 | 0 |
| Mar 26 2024 | 352.175 | 16.45 | 4.90% | 352.175 | 352.175 | 352.175 | 0 |
| Mar 25 2024 | 335.725 | 4.70 | 1.42% | 335.725 | 335.725 | 335.725 | 0 |
| Mar 22 2024 | 331.025 | -7.75 | -2.29% | 331.025 | 331.025 | 331.025 | 0 |
| Mar 21 2024 | 338.775 | 5.77 | 1.73% | 338.775 | 338.775 | 338.775 | 0 |
| Mar 20 2024 | 333.00 | 0.10 | 0.03% | 333.00 | 333.00 | 333.00 | 0 |
| Mar 19 2024 | 332.90 | -1.65 | -0.49% | 332.90 | 332.90 | 332.90 | 0 |
