Skip to main content
Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
337.80
-16.60 (-4.68%)
At close: Feb 21, 2025, 4:00 PM
337.30
-0.50 (-0.15%)
After-hours: Feb 21, 2025, 7:59 PM EST

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025353.44354.98334.42337.80337.80-4.68%73,371,616
Feb 20, 2025361.51362.30348.00354.40354.40-1.71%45,965,354
Feb 19, 2025354.00367.34353.67360.56360.561.82%67,094,374
Feb 18, 2025355.01359.10350.02354.11354.11-0.49%51,631,702
Feb 14, 2025360.62362.00347.50355.84355.84-0.03%68,277,279
Feb 13, 2025345.00358.69342.85355.94355.945.77%89,441,519
Feb 12, 2025329.94346.40329.12336.51336.512.44%105,382,729
Feb 11, 2025345.80349.37325.10328.50328.50-6.34%118,543,400
Feb 10, 2025356.21362.70350.51350.73350.73-3.01%77,514,903
Feb 7, 2025370.19380.55360.34361.62361.62-3.39%70,298,258
Feb 6, 2025373.03375.40363.18374.32374.32-1.02%77,918,230
Feb 5, 2025387.51388.39375.53378.17378.17-3.58%57,614,721
Feb 4, 2025382.63394.00381.40392.21392.212.22%57,072,235
Feb 3, 2025386.68389.17374.36383.68383.68-5.17%93,732,122
Jan 31, 2025401.53419.99401.34404.60404.601.08%83,568,219
Jan 30, 2025410.78412.50384.41400.28400.282.87%98,092,879
Jan 29, 2025395.21398.59384.48389.10389.10-2.26%68,033,648
Jan 28, 2025396.91400.59386.50398.09398.090.24%48,910,676
Jan 27, 2025394.80406.69389.00397.15397.15-2.32%58,125,510
Jan 24, 2025414.45418.88405.78406.58406.58-1.41%56,427,149
Jan 23, 2025416.06420.73408.95412.38412.38-0.66%50,690,592
Jan 22, 2025416.81428.00414.59415.11415.11-2.11%60,963,342
Jan 21, 2025432.64433.20406.31424.07424.07-0.57%87,320,894
Jan 17, 2025421.50439.74419.75426.50426.503.06%94,991,429
Jan 16, 2025423.49424.00409.13413.82413.82-3.36%68,335,151
Jan 15, 2025409.90429.80405.66428.22428.228.04%81,375,460
Jan 14, 2025414.34422.64394.54396.36396.36-1.72%84,565,022
Jan 13, 2025383.21403.79380.07403.31403.312.17%67,580,494
Jan 10, 2025391.40399.28377.29394.74394.74-0.05%62,287,333
Jan 8, 2025392.95402.50387.40394.94394.940.15%73,038,805
Jan 7, 2025405.83414.33390.00394.36394.36-4.06%75,699,525
Jan 6, 2025423.20426.43401.70411.05411.050.15%85,516,534
Jan 3, 2025381.48411.88379.45410.44410.448.22%95,423,329
Jan 2, 2025390.10392.73373.04379.28379.28-6.08%109,710,749
Dec 31, 2024423.79427.93402.54403.84403.84-3.25%76,825,121
Dec 30, 2024419.40427.00415.75417.41417.41-3.30%64,941,012
Dec 27, 2024449.52450.00426.50431.66431.66-4.95%82,666,821
Dec 26, 2024465.16465.33451.02454.13454.13-1.76%76,651,210
Dec 24, 2024435.90462.78435.14462.28462.287.36%59,551,750
Dec 23, 2024431.00434.51415.41430.60430.602.27%72,698,055
Dec 20, 2024425.51447.08417.64421.06421.06-3.46%132,216,176
Dec 19, 2024451.88456.36420.02436.17436.17-0.90%118,566,146
Dec 18, 2024466.50488.54427.01440.13440.13-8.28%149,340,788
Dec 17, 2024475.90483.99457.51479.86479.863.64%131,222,978
Dec 16, 2024441.09463.19436.15463.02463.026.14%114,083,811
Dec 13, 2024420.00436.30415.71436.23436.234.34%89,000,158
Dec 12, 2024424.84429.30415.00418.10418.10-1.57%87,752,225
Dec 11, 2024409.70424.88402.38424.77424.775.93%104,287,559
Dec 10, 2024392.68409.73390.85400.99400.992.87%97,563,578
Dec 9, 2024397.61404.80378.01389.79389.790.15%96,359,173
Dec 6, 2024377.42389.49370.80389.22389.225.34%81,455,834
Dec 5, 2024359.87375.43359.50369.49369.493.23%81,403,569
Dec 4, 2024353.00358.10348.60357.93357.931.85%50,810,874
Dec 3, 2024351.80355.69348.20351.42351.42-1.59%58,267,196
Dec 2, 2024352.38360.00351.15357.09357.093.46%77,986,478
Nov 29, 2024336.08345.45334.65345.16345.163.69%37,167,621
Nov 27, 2024341.80342.55326.59332.89332.89-1.58%57,896,439
Nov 26, 2024341.00346.96335.66338.23338.23-0.11%62,295,857
Nov 25, 2024360.14361.93338.20338.59338.59-3.96%95,890,899
Nov 22, 2024341.09361.53337.70352.56352.563.80%89,140,722
Nov 21, 2024343.81347.99335.28339.64339.64-0.70%58,011,719
Nov 20, 2024345.00346.60334.30342.03342.03-1.15%66,340,650
Nov 19, 2024335.76347.38332.75346.00346.002.14%88,852,452
Nov 18, 2024340.73348.55330.01338.74338.745.62%126,547,455
Nov 15, 2024310.57324.68309.22320.72320.723.07%114,440,286
Nov 14, 2024327.69329.98310.37311.18311.18-5.77%120,726,109
Nov 13, 2024335.85344.60322.50330.24330.240.53%125,405,599
Nov 12, 2024342.74345.84323.31328.49328.49-6.15%155,726,016
Nov 11, 2024346.30358.64336.00350.00350.008.96%210,521,625
Nov 8, 2024299.14328.71297.66321.22321.228.19%204,782,763
Nov 7, 2024288.89299.75285.52296.91296.912.90%117,309,232
Nov 6, 2024284.67289.59275.62288.53288.5314.75%165,228,710
Nov 5, 2024247.34255.28246.21251.44251.443.54%69,282,505
Nov 4, 2024244.56248.90238.88242.84242.84-2.47%68,802,354
Nov 1, 2024252.04254.00246.63248.98248.98-0.35%57,544,757
Oct 31, 2024257.99259.75249.25249.85249.85-2.99%66,575,292
Oct 30, 2024258.04263.35255.82257.55257.55-0.76%53,993,576
Oct 29, 2024264.51264.98255.51259.52259.52-1.14%80,521,751
Oct 28, 2024270.00273.54262.24262.51262.51-2.48%107,653,603
Oct 25, 2024256.01269.49255.32269.19269.193.34%161,611,931
Oct 24, 2024244.68262.12242.65260.48260.4821.92%204,491,903
Oct 23, 2024217.13218.72212.11213.65213.65-1.98%80,938,892
Oct 22, 2024217.31218.22215.26217.97217.97-0.40%43,268,741
Oct 21, 2024218.90220.48215.73218.85218.85-0.84%47,328,988
Oct 18, 2024220.71222.28219.23220.70220.70-0.09%49,611,867
Oct 17, 2024221.59222.08217.90220.89220.89-0.20%50,791,784
Oct 16, 2024221.40222.82218.93221.33221.330.80%49,632,824
Oct 15, 2024220.01224.26217.12219.57219.570.19%62,988,787
Oct 14, 2024220.13221.91213.74219.16219.160.62%86,291,923
Oct 11, 2024220.13223.34214.38217.80217.80-8.78%142,628,874
Oct 10, 2024241.81242.79232.34238.77238.77-0.95%83,087,063
Oct 9, 2024243.82247.43239.51241.05241.05-1.41%66,289,529
Oct 8, 2024243.56246.21240.56244.50244.501.52%56,303,160
Oct 7, 2024249.00249.83240.70240.83240.83-3.70%68,113,270
Oct 4, 2024246.69250.96244.58250.08250.083.91%86,726,285
Oct 3, 2024244.48249.79237.81240.66240.66-3.36%80,729,240
Oct 2, 2024247.55251.16241.50249.02249.02-3.49%93,983,930
Oct 1, 2024262.67263.98248.53258.02258.02-1.38%87,397,613
Sep 30, 2024259.04264.86255.77261.63261.630.45%80,873,381
Sep 27, 2024257.38260.70254.12260.46260.462.45%70,988,067