Skip to main content
Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
421.06
-15.11 (-3.46%)
At close: Dec 20, 2024, 4:00 PM
423.28
+2.22 (0.53%)
After-hours: Dec 20, 2024, 7:59 PM EST

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024425.51447.08417.64421.06421.06-3.46%129,130,934
Dec 19, 2024451.88456.36420.02436.17436.17-0.90%118,566,146
Dec 18, 2024466.50488.54427.01440.13440.13-8.28%149,340,800
Dec 17, 2024475.90483.99457.51479.86479.863.64%131,223,000
Dec 16, 2024441.09463.19436.15463.02463.026.14%114,083,811
Dec 13, 2024420.00436.30415.71436.23436.234.34%89,000,200
Dec 12, 2024424.84429.30415.00418.10418.10-1.57%87,752,225
Dec 11, 2024409.70424.88402.38424.77424.775.93%104,287,600
Dec 10, 2024392.68409.73390.85400.99400.992.87%97,563,600
Dec 9, 2024397.61404.80378.01389.79389.790.15%96,359,200
Dec 6, 2024377.42389.49370.80389.22389.225.34%81,455,834
Dec 5, 2024359.87375.43359.50369.49369.493.23%81,403,600
Dec 4, 2024353.00358.10348.60357.93357.931.85%50,810,900
Dec 3, 2024351.80355.69348.20351.42351.42-1.59%58,267,200
Dec 2, 2024352.38360.00351.15357.09357.093.46%77,986,500
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%62,295,900
Nov 25, 2024360.14361.93338.20338.59338.59-3.96%95,890,900
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%66,340,700
Nov 19, 2024335.76347.38332.75346.00346.002.14%88,852,500
Nov 18, 2024340.73348.55330.01338.74338.745.62%126,547,500
Nov 15, 2024310.57324.68309.22320.72320.723.07%114,440,300
Nov 14, 2024327.69329.98310.37311.18311.18-5.77%120,726,109
Nov 13, 2024335.85344.60322.50330.24330.240.53%125,405,600
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%204,782,800
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%68,802,400
Nov 1, 2024252.04254.00246.63248.98248.98-0.35%57,544,800
Oct 31, 2024257.99259.75249.25249.85249.85-2.99%66,575,300
Oct 30, 2024258.04263.35255.82257.55257.55-0.76%53,993,600
Oct 29, 2024264.51264.98255.51259.52259.52-1.14%80,521,800
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%80,938,900
Oct 22, 2024217.31218.22215.26217.97217.97-0.40%43,268,741
Oct 21, 2024218.90220.48215.73218.85218.85-0.84%47,329,000
Oct 18, 2024220.71222.28219.23220.70220.70-0.09%49,611,900
Oct 17, 2024221.59222.08217.90220.89220.89-0.20%50,791,800
Oct 16, 2024221.40222.82218.93221.33221.330.80%49,632,824
Oct 15, 2024220.01224.26217.12219.57219.570.19%62,988,800
Oct 14, 2024220.13221.91213.74219.16219.160.62%86,291,923
Oct 11, 2024220.13223.34214.38217.80217.80-8.78%142,628,900
Oct 10, 2024241.81242.79232.34238.77238.77-0.95%83,087,100
Oct 9, 2024243.82247.43239.51241.05241.05-1.41%66,289,529
Oct 8, 2024243.56246.21240.56244.50244.501.52%56,303,200
Oct 7, 2024249.00249.83240.70240.83240.83-3.70%68,113,300
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%70,988,100
Sep 26, 2024260.60261.75251.53254.22254.22-1.09%67,142,200
Sep 25, 2024252.54257.05252.28257.02257.021.08%65,034,318
Sep 24, 2024254.08257.19249.05254.27254.271.71%88,491,000
Sep 23, 2024242.61250.00241.92250.00250.004.93%86,927,200
Sep 20, 2024241.52243.99235.92238.25238.25-2.32%99,879,100
Sep 19, 2024234.00244.24232.13243.92243.927.36%102,694,600
Sep 18, 2024230.09235.68226.88227.20227.20-0.29%78,010,204
Sep 17, 2024229.45234.57226.55227.87227.870.48%66,761,636
Sep 16, 2024229.30229.96223.53226.78226.78-1.52%54,323,000
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%80,651,800
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%64,116,400
Aug 27, 2024213.25215.66206.94209.21209.21-1.88%62,821,400
Aug 26, 2024218.75219.09211.01213.21213.21-3.23%59,301,200
Aug 23, 2024214.46221.48214.21220.32220.324.59%81,525,207
Aug 22, 2024223.82224.80210.32210.66210.66-5.65%79,514,500
Aug 21, 2024222.67224.66218.86223.27223.270.98%70,146,000
Aug 20, 2024224.88228.22219.56221.10221.10-0.73%74,001,200
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%76,247,400
Aug 12, 2024199.02199.26194.67197.49197.49-1.25%64,044,903
Aug 9, 2024197.05200.88195.11200.00200.000.58%58,648,300
Aug 8, 2024195.70200.70192.04198.84198.843.69%65,033,900
Aug 7, 2024200.77203.49191.48191.76191.76-4.43%71,159,800
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%83,861,900