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 |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 227.87 | 1.09 | 0.48% | 229.44 | 234.5599 | 226.5533 | 61,805,179 |
| Sep 16 2024 | 226.78 | -3.51 | -1.52% | 229.30 | 229.95 | 223.53 | 51,207,569 |
| Sep 13 2024 | 230.29 | 0.48 | 0.21% | 228.00 | 232.664 | 226.345 | 54,024,015 |
| Sep 12 2024 | 229.81 | 1.68 | 0.74% | 224.66 | 231.45 | 223.85 | 68,464,683 |
| Sep 11 2024 | 228.13 | 1.96 | 0.87% | 224.55 | 228.47 | 216.8003 | 83,418,802 |
| Sep 10 2024 | 226.17 | 9.90 | 4.58% | 220.03 | 226.40 | 218.6377 | 74,966,828 |
| Sep 09 2024 | 216.27 | 5.54 | 2.63% | 216.16 | 219.87 | 213.67 | 67,367,917 |
| Sep 06 2024 | 210.73 | -19.44 | -8.45% | 232.60 | 232.68 | 210.51 | 107,202,207 |
| Sep 05 2024 | 230.17 | 10.76 | 4.90% | 223.49 | 235.00 | 222.25 | 114,717,087 |
| Sep 04 2024 | 219.41 | 8.81 | 4.18% | 210.59 | 222.22 | 210.56 | 80,477,006 |
| Sep 03 2024 | 210.60 | -3.51 | -1.64% | 215.25 | 219.90 | 209.64 | 72,385,066 |
| Aug 30 2024 | 214.11 | 7.83 | 3.80% | 208.63 | 214.5701 | 207.03 | 63,268,163 |
| Aug 29 2024 | 206.28 | 0.53 | 0.26% | 209.87 | 214.89 | 205.97 | 62,324,171 |
| Aug 28 2024 | 205.75 | -3.46 | -1.65% | 209.74 | 211.84 | 202.59 | 64,453,291 |
| Aug 27 2024 | 209.21 | -4.00 | -1.88% | 213.24 | 215.66 | 206.9401 | 62,698,020 |
| Aug 26 2024 | 213.21 | -7.11 | -3.23% | 218.72 | 219.09 | 211.01 | 59,217,611 |
| Aug 23 2024 | 220.32 | 9.66 | 4.59% | 214.48 | 221.462 | 214.21 | 81,411,109 |
| Aug 22 2024 | 210.66 | -12.61 | -5.65% | 223.82 | 224.80 | 210.32 | 79,335,360 |
| Aug 21 2024 | 223.27 | 2.17 | 0.98% | 222.59 | 224.6594 | 218.86 | 70,036,693 |
| Aug 20 2024 | 221.10 | -1.62 | -0.73% | 224.88 | 228.22 | 219.56 | 73,868,829 |
| Aug 19 2024 | 222.72 | 6.60 | 3.05% | 217.05 | 222.98 | 214.09 | 76,342,057 |
| Aug 16 2024 | 216.12 | 1.98 | 0.92% | 211.15 | 219.80 | 210.84 | 84,637,445 |
| Aug 15 2024 | 214.14 | 12.76 | 6.34% | 205.02 | 215.88 | 204.82 | 89,684,114 |
| Aug 14 2024 | 201.38 | -6.45 | -3.10% | 207.63 | 208.4399 | 198.75 | 70,144,933 |
| Aug 13 2024 | 207.83 | 10.34 | 5.24% | 198.46 | 208.49 | 197.65 | 74,344,544 |
| Aug 12 2024 | 197.49 | -2.51 | -1.26% | 199.11 | 199.26 | 194.675 | 64,031,984 |
| Aug 09 2024 | 200.00 | 1.16 | 0.58% | 196.98 | 200.88 | 195.11 | 58,571,971 |
| Aug 08 2024 | 198.84 | 7.08 | 3.69% | 195.83 | 200.70 | 192.04 | 64,839,204 |
| Aug 07 2024 | 191.76 | -8.88 | -4.43% | 200.83 | 203.4738 | 191.48 | 70,823,833 |
| Aug 06 2024 | 200.64 | 1.76 | 0.88% | 200.75 | 202.90 | 192.67 | 73,418,914 |
| Aug 05 2024 | 198.88 | -8.79 | -4.23% | 185.19 | 203.8799 | 182.00 | 96,452,337 |
| Aug 02 2024 | 207.67 | -9.19 | -4.24% | 214.88 | 216.1231 | 205.78 | 80,008,739 |
| Aug 01 2024 | 216.86 | -15.21 | -6.55% | 227.69 | 231.867 | 214.3328 | 83,653,180 |
| Jul 31 2024 | 232.07 | 9.45 | 4.24% | 227.91 | 234.68 | 226.7875 | 67,368,724 |
| Jul 30 2024 | 222.62 | -9.48 | -4.08% | 232.25 | 232.12 | 220.0201 | 100,739,793 |
| Jul 29 2024 | 232.10 | 12.30 | 5.60% | 224.90 | 234.27 | 224.87 | 128,946,992 |
| Jul 26 2024 | 219.80 | -0.45 | -0.20% | 221.15 | 222.2799 | 215.34 | 94,511,084 |
| Jul 25 2024 | 220.25 | 4.26 | 1.97% | 216.81 | 226.00 | 216.231 | 96,525,210 |
| Jul 24 2024 | 215.99 | -30.39 | -12.33% | 225.23 | 225.99 | 214.71 | 159,813,167 |
| Jul 23 2024 | 246.38 | -5.68 | -2.25% | 253.53 | 255.7459 | 245.6788 | 108,605,531 |
| Jul 22 2024 | 252.0618 | 12.86 | 5.38% | 244.21 | 253.20 | 243.7565 | 91,564,370 |
| Jul 19 2024 | 239.20 | -10.03 | -4.02% | 247.79 | 249.44 | 236.835 | 84,252,024 |
| Jul 18 2024 | 249.23 | 0.73 | 0.29% | 251.09 | 257.14 | 247.20 | 110,709,569 |
| Jul 17 2024 | 248.50 | -8.06 | -3.14% | 252.73 | 258.47 | 246.182 | 111,800,688 |
| Jul 16 2024 | 256.56 | 3.92 | 1.55% | 255.26 | 258.6099 | 245.87 | 126,176,026 |
| Jul 15 2024 | 252.64 | 4.41 | 1.78% | 255.97 | 265.555 | 251.775 | 146,943,487 |
| Jul 12 2024 | 248.23 | 7.20 | 2.99% | 235.82 | 251.8383 | 233.0912 | 155,718,853 |
| Jul 11 2024 | 241.03 | -22.23 | -8.44% | 263.29 | 271.00 | 239.65 | 216,783,218 |
| Jul 10 2024 | 263.26 | 0.93 | 0.35% | 262.80 | 267.59 | 257.86 | 128,261,102 |
| Jul 09 2024 | 262.33 | 9.39 | 3.71% | 251.02 | 265.61 | 250.30 | 160,331,224 |
| Jul 08 2024 | 252.94 | 1.42 | 0.56% | 247.71 | 259.439 | 244.57 | 157,019,555 |
| Jul 05 2024 | 251.52 | 5.13 | 2.08% | 249.81 | 252.36 | 242.4601 | 154,252,283 |
| Jul 03 2024 | 246.39 | 15.13 | 6.54% | 234.56 | 248.35 | 234.25 | 166,563,611 |
| Jul 02 2024 | 231.26 | 21.40 | 10.20% | 218.84 | 231.30 | 218.06 | 204,401,739 |
| Jul 01 2024 | 209.86 | 11.98 | 6.05% | 201.05 | 213.23 | 200.85 | 135,394,064 |
| Jun 28 2024 | 197.88 | 0.46 | 0.23% | 199.56 | 203.20 | 195.26 | 95,339,368 |
| Jun 27 2024 | 197.42 | 1.05 | 0.53% | 195.24 | 198.705 | 194.1242 | 72,633,833 |
| Jun 26 2024 | 196.37 | 9.02 | 4.81% | 186.54 | 197.755 | 186.42 | 95,438,782 |
| Jun 25 2024 | 187.35 | 4.77 | 2.61% | 184.19 | 187.97 | 182.01 | 63,602,711 |
| Jun 24 2024 | 182.58 | -0.43 | -0.23% | 184.92 | 188.80 | 182.55 | 61,895,095 |
| Jun 21 2024 | 183.01 | 1.44 | 0.79% | 182.30 | 183.95 | 180.69 | 63,129,736 |
| Jun 20 2024 | 181.57 | -3.29 | -1.78% | 184.70 | 185.185 | 179.70 | 55,854,816 |
