Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

421.06 -15.11 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 425.51 447.08 417.64 421.06 132,218,168 -13.80(-3.17%)
Dec 19, 2024 451.88 456.36 420.02 434.86 110,746,240 -5.27(-1.20%)
Dec 18, 2024 466.49 488.54 427.01 440.13 147,946,976 -39.73(-8.28%)
Dec 17, 2024 475.90 483.99 457.51 479.86 130,283,208 +16.84(+3.64%)
Dec 16, 2024 441.09 463.19 436.15 463.02 112,711,664 +26.79(+6.14%)
Dec 13, 2024 420.00 436.30 415.71 436.23 89,000,192 +18.13(+4.34%)
Dec 12, 2024 424.84 429.30 415.00 418.10 87,270,144 -6.67(-1.57%)
Dec 11, 2024 409.70 424.88 402.38 424.77 102,851,656 +23.78(+5.93%)
Dec 10, 2024 392.68 409.73 390.85 400.99 97,633,128 +11.20(+2.87%)
Dec 09, 2024 397.61 404.80 378.01 389.79 95,957,840 +0.57(+0.15%)
Dec 06, 2024 377.42 389.49 370.80 389.22 81,456,096 +19.73(+5.34%)
Dec 05, 2024 359.87 375.43 359.50 369.49 81,226,240 +11.56(+3.23%)
Dec 04, 2024 353.00 358.10 348.60 357.93 50,614,516 +6.51(+1.85%)
Dec 03, 2024 351.80 355.69 348.20 351.42 58,084,404 -5.67(-1.59%)
Dec 02, 2024 352.38 360.00 351.15 357.09 77,533,464 +11.93(+3.46%)
Nov 29, 2024 336.08 345.45 334.65 345.16 37,168,456 +12.27(+3.69%)
Nov 27, 2024 341.80 342.55 326.59 332.89 57,896,472 -5.34(-1.58%)
Nov 26, 2024 341.00 346.96 335.66 338.23 62,090,868 -0.36(-0.11%)
Nov 25, 2024 360.14 361.93 338.20 338.59 95,117,552 -13.97(-3.96%)
Nov 22, 2024 341.08 361.53 337.70 352.56 89,140,776 +12.92(+3.80%)
Nov 21, 2024 343.81 347.99 335.28 339.64 57,894,692 -2.39(-0.70%)
Nov 20, 2024 345.00 346.60 334.30 342.03 66,017,652 -3.97(-1.15%)
Nov 19, 2024 335.76 347.38 332.75 346.00 88,565,544 +7.26(+2.14%)
Nov 18, 2024 340.73 348.55 330.01 338.74 126,401,184 +18.02(+5.62%)
Nov 15, 2024 310.57 324.68 309.22 320.72 114,440,936 +9.54(+3.07%)
Nov 14, 2024 327.69 329.98 310.37 311.18 119,946,128 -19.06(-5.77%)
Nov 13, 2024 335.85 344.60 322.50 330.24 125,080,176 +1.75(+0.53%)
Nov 12, 2024 342.74 345.84 323.31 328.49 153,611,168 -21.51(-6.15%)
Nov 11, 2024 346.30 358.64 336.00 350.00 209,112,880 +28.78(+8.96%)
Nov 08, 2024 299.14 328.71 297.66 321.22 205,045,632 +24.31(+8.19%)
Nov 07, 2024 288.89 299.75 285.52 296.91 116,877,832 +8.38(+2.90%)
Nov 06, 2024 284.67 289.59 275.62 288.53 164,845,232 +37.09(+14.75%)
Nov 05, 2024 247.34 255.28 246.21 251.44 67,049,884 +8.60(+3.54%)
Nov 04, 2024 244.56 248.90 238.88 242.84 68,714,656 -6.14(-2.47%)
Nov 01, 2024 252.04 254.00 246.63 248.98 57,547,184 -0.87(-0.35%)
Oct 31, 2024 257.99 259.75 249.25 249.85 66,512,796 -7.70(-2.99%)
Oct 30, 2024 258.04 263.35 255.82 257.55 53,913,944 -1.97(-0.76%)
Oct 29, 2024 264.51 264.98 255.51 259.52 80,423,088 -2.99(-1.14%)
Oct 28, 2024 270.00 273.54 262.24 262.51 107,282,800 -6.68(-2.48%)
Oct 25, 2024 256.01 269.49 255.32 269.19 161,615,488 +8.71(+3.34%)
Oct 24, 2024 244.68 262.12 242.65 260.48 204,076,672 +46.83(+21.92%)
Oct 23, 2024 217.13 218.72 212.11 213.65 79,980,448 -4.32(-1.98%)
Oct 22, 2024 217.31 218.22 215.26 217.97 43,257,336 -0.88(-0.40%)
Oct 21, 2024 218.90 220.48 215.73 218.85 47,259,636 -1.85(-0.84%)
Oct 18, 2024 220.71 222.28 219.23 220.70 49,616,468 -0.19(-0.09%)
Oct 17, 2024 221.59 222.08 217.90 220.89 50,855,864 -0.44(-0.20%)
Oct 16, 2024 221.40 222.82 218.93 221.33 49,583,300 +1.76(+0.80%)
Oct 15, 2024 220.01 224.26 217.12 219.57 62,916,856 +0.41(+0.19%)
Oct 14, 2024 220.13 221.91 213.74 219.16 86,204,928 +1.36(+0.62%)
Oct 11, 2024 220.13 223.34 214.38 217.80 142,671,152 -20.97(-8.78%)
Oct 10, 2024 241.81 242.79 232.34 238.77 82,933,552 -2.28(-0.95%)
Oct 09, 2024 243.82 247.43 239.51 241.05 66,133,952 -3.45(-1.41%)
Oct 08, 2024 243.56 246.21 240.56 244.50 56,215,740 +3.67(+1.52%)
Oct 07, 2024 249.00 249.83 240.70 240.83 68,032,624 -9.25(-3.70%)
Oct 04, 2024 246.69 250.96 244.58 250.08 86,504,728 +9.42(+3.91%)
Oct 03, 2024 244.48 249.79 237.81 240.66 80,581,424 -8.36(-3.36%)
Oct 02, 2024 247.55 251.16 241.50 249.02 93,900,776 -9.00(-3.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.