Skip to main content
Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
226.78
-3.51 (-1.52%)
At close: Sep 16, 2024, 4:00 PM
227.30
+0.52 (0.23%)
Pre-market: Sep 17, 2024, 7:22 AM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2024229.30229.96223.53226.78226.78-1.52%53,960,680
Sep 13, 2024228.00232.67226.32230.29230.290.21%59,515,114
Sep 12, 2024224.66231.45223.83229.81229.810.74%72,020,042
Sep 11, 2024224.55228.47216.80228.13228.130.87%83,548,633
Sep 10, 2024220.07226.40218.64226.17226.174.58%78,891,136
Sep 9, 2024216.20219.87213.67216.27216.272.63%67,443,518
Sep 6, 2024232.60233.60210.51210.73210.73-8.45%112,177,004
Sep 5, 2024223.49235.00222.25230.17230.174.90%119,355,013
Sep 4, 2024210.59222.22210.57219.41219.414.18%80,217,329
Sep 3, 2024215.26219.90209.64210.60210.60-1.64%76,714,222
Aug 30, 2024208.63214.57207.03214.11214.113.80%63,370,608
Aug 29, 2024209.80214.89205.97206.28206.280.26%62,308,818
Aug 28, 2024209.72211.84202.59205.75205.75-1.65%64,116,350
Aug 27, 2024213.25215.66206.94209.21209.21-1.88%62,821,390
Aug 26, 2024218.75219.09211.01213.21213.21-3.23%59,301,187
Aug 23, 2024214.46221.48214.21220.32220.324.59%81,525,207
Aug 22, 2024223.82224.80210.32210.66210.66-5.65%79,514,482
Aug 21, 2024222.67224.66218.86223.27223.270.98%70,145,964
Aug 20, 2024224.88228.22219.56221.10221.10-0.73%74,001,182
Aug 19, 2024217.07222.98214.09222.72222.723.05%76,435,222
Aug 16, 2024211.15219.80210.80216.12216.120.92%88,765,122
Aug 15, 2024205.02215.88204.82214.14214.146.34%89,848,530
Aug 14, 2024207.39208.44198.75201.38201.38-3.10%70,250,014
Aug 13, 2024198.47208.49197.06207.83207.835.24%76,247,387
Aug 12, 2024199.02199.26194.67197.49197.49-1.25%64,044,903
Aug 9, 2024197.05200.88195.11200.00200.000.58%58,648,274
Aug 8, 2024195.70200.70192.04198.84198.843.69%65,033,874
Aug 7, 2024200.77203.49191.48191.76191.76-4.43%71,159,778
Aug 6, 2024200.75202.90192.67200.64200.640.88%73,783,942
Aug 5, 2024185.22203.88182.00198.88198.88-4.23%100,308,836
Aug 2, 2024214.88216.13205.78207.67207.67-4.24%82,880,120
Aug 1, 2024227.69231.87214.33216.86216.86-6.55%83,861,898
Jul 31, 2024227.90234.68226.79232.07232.074.24%67,497,011
Jul 30, 2024232.25232.41220.00222.62222.62-4.08%100,560,334
Jul 29, 2024224.90234.27224.70232.10232.105.60%129,201,789
Jul 26, 2024221.19222.28215.33219.80219.80-0.20%94,604,145
Jul 25, 2024216.80226.00216.23220.25220.251.97%100,636,466
Jul 24, 2024225.42225.99214.71215.99215.99-12.33%167,942,939
Jul 23, 2024253.60255.76245.63246.38246.38-2.04%111,928,192
Jul 22, 2024244.21253.21243.75251.51251.515.15%101,225,430
Jul 19, 2024247.79249.44236.83239.20239.20-4.02%87,403,903
Jul 18, 2024251.09257.14247.20249.23249.230.29%110,869,037
Jul 17, 2024252.73258.47246.18248.50248.50-3.14%115,584,810
Jul 16, 2024255.31258.62245.80256.56256.561.55%126,332,470
Jul 15, 2024255.97265.60251.73252.64252.641.78%146,912,920
Jul 12, 2024235.80251.84233.09248.23248.232.99%155,955,773
Jul 11, 2024263.30271.00239.65241.03241.03-8.44%221,707,273
Jul 10, 2024262.80267.59257.86263.26263.260.35%128,519,430
Jul 9, 2024251.00265.61250.30262.33262.333.71%160,742,516
Jul 8, 2024247.71259.44244.57252.94252.940.56%157,219,580
Jul 5, 2024249.81252.37242.46251.52251.522.08%154,501,152
Jul 3, 2024234.56248.35234.25246.39246.396.54%166,561,471
Jul 2, 2024218.89231.30218.06231.26231.2610.20%205,047,920
Jul 1, 2024201.02213.23200.85209.86209.866.05%135,691,395
Jun 28, 2024199.55203.20195.26197.88197.880.23%95,438,068
Jun 27, 2024195.17198.72194.05197.42197.420.53%72,746,521
Jun 26, 2024186.54197.76186.36196.37196.374.81%95,737,066
Jun 25, 2024184.40187.97182.01187.35187.352.61%63,678,265
Jun 24, 2024184.97188.80182.55182.58182.58-0.23%61,992,070
Jun 21, 2024182.30183.95180.69183.01183.010.79%63,029,482
Jun 20, 2024184.68185.21179.66181.57181.57-1.78%55,893,139
Jun 18, 2024186.56187.20182.37184.86184.86-1.38%68,982,265
Jun 17, 2024177.92188.81177.00187.44187.445.30%109,786,083
Jun 14, 2024185.80186.00176.92178.01178.01-2.44%82,038,194
Jun 13, 2024188.39191.08181.23182.47182.472.92%118,984,122
Jun 12, 2024171.12180.55169.80177.29177.293.88%90,389,446
Jun 11, 2024173.92174.75167.41170.66170.66-1.80%64,761,928
Jun 10, 2024176.06178.57173.17173.79173.79-2.08%50,869,682
Jun 7, 2024176.13179.35175.58177.48177.48-0.26%56,244,932
Jun 6, 2024174.60179.73172.73177.94177.941.68%69,887,024
Jun 5, 2024175.35176.15172.13175.00175.000.13%57,953,756
Jun 4, 2024174.78177.76174.00174.77174.77-0.86%60,056,340
Jun 3, 2024178.13182.64174.49176.29176.29-1.01%68,568,920
May 31, 2024178.50180.32173.82178.08178.08-0.40%67,314,602
May 30, 2024178.58182.67175.38178.79178.791.48%77,784,755
May 29, 2024174.19178.15173.93176.19176.19-0.32%54,782,649
May 28, 2024176.40178.25173.16176.75176.75-1.39%59,736,620
May 24, 2024174.84180.08173.73179.24179.243.17%65,584,478
May 23, 2024181.80181.90173.26173.74173.74-3.54%71,975,496
May 22, 2024182.85183.80178.12180.11180.11-3.48%88,313,477
May 21, 2024175.51186.88174.71186.60186.606.66%115,266,512
May 20, 2024177.56177.75173.52174.95174.95-1.41%61,727,425
May 17, 2024173.55179.63172.75177.46177.461.50%77,445,845
May 16, 2024174.10175.79171.43174.84174.840.49%59,812,220
May 15, 2024179.90180.00173.11173.99173.99-2.01%79,662,993
May 14, 2024174.50179.49174.07177.55177.553.29%86,407,422
May 13, 2024170.00175.40169.00171.89171.892.03%67,018,903
May 10, 2024173.05173.06167.75168.47168.47-2.04%72,627,178
May 9, 2024175.01175.62171.37171.97171.97-1.57%65,950,292
May 8, 2024171.59176.06170.15174.72174.72-1.74%79,969,488
May 7, 2024182.40183.26177.40177.81177.81-3.76%75,045,854
May 6, 2024183.80187.56182.20184.76184.761.97%84,390,253
May 3, 2024182.10184.78178.42181.19181.190.66%75,491,539
May 2, 2024182.86184.60176.02180.01180.010.01%89,148,041
May 1, 2024182.00185.86179.01179.99179.99-1.80%92,829,719
Apr 30, 2024186.98190.95182.84183.28183.28-5.55%127,031,787
Apr 29, 2024188.42198.87184.54194.05194.0515.31%243,869,678
Apr 26, 2024168.85172.12166.37168.29168.29-1.11%109,815,725
Apr 25, 2024158.96170.88158.36170.18170.184.97%126,427,521
Apr 24, 2024162.84167.97157.51162.13162.1312.06%181,178,020