Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TSLA34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 41.30 | 2.50 | 6.44% | 39.64 | 41.48 | 39.42 | 1,147,003 |
| Sep 18 2024 | 38.80 | -0.18 | -0.46% | 39.31 | 39.90 | 38.71 | 751,443 |
| Sep 17 2024 | 38.98 | -0.03 | -0.08% | 39.35 | 40.29 | 38.84 | 694,227 |
| Sep 16 2024 | 39.01 | -0.99 | -2.48% | 39.97 | 39.97 | 38.52 | 774,637 |
| Sep 13 2024 | 40.00 | -0.28 | -0.70% | 40.10 | 40.55 | 39.43 | 862,438 |
| Sep 12 2024 | 40.28 | 0.10 | 0.25% | 39.70 | 40.87 | 39.54 | 962,045 |
| Sep 11 2024 | 40.18 | 0.22 | 0.55% | 39.70 | 40.25 | 38.38 | 792,496 |
| Sep 10 2024 | 39.96 | 2.16 | 5.71% | 38.20 | 40.02 | 38.20 | 1,097,471 |
| Sep 09 2024 | 37.80 | 1.18 | 3.22% | 38.00 | 38.55 | 37.54 | 964,679 |
| Sep 06 2024 | 36.62 | -3.39 | -8.47% | 40.46 | 40.70 | 36.59 | 1,623,140 |
| Sep 05 2024 | 40.01 | 1.45 | 3.76% | 39.50 | 41.20 | 38.94 | 1,651,227 |
| Sep 04 2024 | 38.56 | 1.46 | 3.94% | 36.90 | 39.13 | 36.77 | 1,287,196 |
| Sep 03 2024 | 37.10 | 0.03 | 0.08% | 37.53 | 38.53 | 36.96 | 1,415,072 |
| Sep 02 2024 | 37.07 | -0.33 | -0.88% | 37.43 | 37.55 | 37.01 | 369,296 |
| Aug 30 2024 | 37.40 | 1.12 | 3.09% | 37.00 | 37.68 | 36.65 | 1,114,997 |
| Aug 29 2024 | 36.28 | 0.88 | 2.49% | 36.46 | 37.81 | 36.23 | 1,270,774 |
| Aug 28 2024 | 35.40 | -0.57 | -1.58% | 36.15 | 36.63 | 35.07 | 923,046 |
| Aug 27 2024 | 35.97 | -0.56 | -1.53% | 36.50 | 37.03 | 35.55 | 858,946 |
| Aug 26 2024 | 36.53 | -1.23 | -3.26% | 37.60 | 37.73 | 36.15 | 848,976 |
| Aug 23 2024 | 37.76 | 0.80 | 2.16% | 37.10 | 38.09 | 37.01 | 740,014 |
| Aug 22 2024 | 36.96 | -1.39 | -3.62% | 38.75 | 39.00 | 36.77 | 1,211,585 |
| Aug 21 2024 | 38.35 | 0.65 | 1.72% | 37.90 | 38.40 | 37.48 | 1,032,024 |
| Aug 20 2024 | 37.70 | 0.10 | 0.27% | 38.39 | 38.89 | 37.55 | 1,174,522 |
| Aug 19 2024 | 37.60 | 0.50 | 1.35% | 37.03 | 37.68 | 36.44 | 1,049,758 |
| Aug 16 2024 | 37.10 | 0.38 | 1.03% | 36.28 | 37.53 | 35.92 | 908,404 |
| Aug 15 2024 | 36.72 | 2.27 | 6.59% | 34.92 | 36.95 | 34.92 | 1,518,799 |
| Aug 14 2024 | 34.45 | -0.95 | -2.68% | 35.51 | 35.72 | 34.03 | 2,982,209 |
| Aug 13 2024 | 35.40 | 1.59 | 4.70% | 34.20 | 35.68 | 33.88 | 735,585 |
| Aug 12 2024 | 33.81 | -0.58 | -1.69% | 34.22 | 34.32 | 33.47 | 636,563 |
| Aug 09 2024 | 34.39 | -0.29 | -0.84% | 34.09 | 34.55 | 33.58 | 755,866 |
| Aug 08 2024 | 34.68 | 1.36 | 4.08% | 34.04 | 35.00 | 33.77 | 725,369 |
| Aug 07 2024 | 33.32 | -1.86 | -5.29% | 35.37 | 35.65 | 33.30 | 1,117,512 |
| Aug 06 2024 | 35.18 | -0.63 | -1.76% | 35.80 | 35.81 | 34.22 | 1,476,807 |
| Aug 05 2024 | 35.81 | -1.04 | -2.82% | 34.07 | 36.73 | 32.94 | 2,329,526 |
| Aug 02 2024 | 36.85 | -2.03 | -5.22% | 37.98 | 38.71 | 36.77 | 1,186,600 |
| Aug 01 2024 | 38.88 | -2.28 | -5.54% | 40.80 | 40.87 | 38.47 | 1,354,640 |
| Jul 31 2024 | 41.16 | 2.17 | 5.57% | 39.79 | 41.34 | 39.75 | 1,168,072 |
| Jul 30 2024 | 38.99 | -1.83 | -4.48% | 41.23 | 41.34 | 38.72 | 1,048,554 |
| Jul 29 2024 | 40.82 | 2.34 | 6.08% | 39.33 | 41.45 | 39.25 | 1,629,759 |
| Jul 26 2024 | 38.48 | -0.28 | -0.72% | 39.20 | 39.49 | 38.01 | 1,304,381 |
| Jul 25 2024 | 38.76 | 0.67 | 1.76% | 38.34 | 39.78 | 38.09 | 2,088,820 |
| Jul 24 2024 | 38.09 | -3.50 | -8.42% | 39.80 | 40.01 | 37.83 | 2,811,192 |
| Jul 23 2024 | 41.59 | -2.30 | -5.24% | 44.32 | 44.69 | 41.46 | 988,862 |
| Jul 22 2024 | 43.89 | 1.98 | 4.72% | 42.41 | 44.05 | 42.35 | 1,469,669 |
| Jul 19 2024 | 41.91 | -1.59 | -3.66% | 43.09 | 43.23 | 41.31 | 909,106 |
| Jul 18 2024 | 43.50 | 1.01 | 2.38% | 43.44 | 44.70 | 42.82 | 1,891,388 |
| Jul 17 2024 | 42.49 | -1.10 | -2.52% | 42.84 | 44.17 | 42.24 | 1,563,173 |
| Jul 16 2024 | 43.59 | 0.61 | 1.42% | 43.54 | 43.73 | 41.66 | 1,275,249 |
| Jul 15 2024 | 42.98 | 0.75 | 1.78% | 44.00 | 45.33 | 42.84 | 1,977,541 |
| Jul 12 2024 | 42.23 | 1.58 | 3.89% | 40.16 | 42.91 | 39.71 | 1,808,904 |
| Jul 11 2024 | 40.65 | -3.85 | -8.65% | 44.77 | 45.79 | 40.65 | 3,410,717 |
| Jul 10 2024 | 44.50 | -0.05 | -0.11% | 44.35 | 45.31 | 43.52 | 1,362,549 |
| Jul 09 2024 | 44.55 | 1.39 | 3.22% | 42.88 | 44.90 | 42.59 | 1,649,754 |
| Jul 08 2024 | 43.16 | 0.26 | 0.61% | 42.49 | 44.25 | 41.96 | 1,898,331 |
| Jul 05 2024 | 42.90 | 0.88 | 2.09% | 43.08 | 43.38 | 41.80 | 1,666,725 |
| Jul 04 2024 | 42.02 | -1.02 | -2.37% | 42.62 | 43.65 | 41.42 | 928,774 |
| Jul 03 2024 | 43.04 | 2.29 | 5.62% | 41.21 | 43.25 | 41.00 | 2,795,368 |
| Jul 02 2024 | 40.75 | 3.58 | 9.63% | 37.44 | 40.96 | 37.44 | 2,716,481 |
| Jul 01 2024 | 37.17 | 2.62 | 7.58% | 35.17 | 37.43 | 34.97 | 1,931,437 |
| Jun 28 2024 | 34.55 | 0.60 | 1.77% | 34.50 | 35.36 | 34.03 | 1,496,153 |
| Jun 27 2024 | 33.95 | 0.27 | 0.80% | 33.74 | 34.27 | 33.50 | 672,117 |
| 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 |
