Register to chat with like-minded investors on our interactive forums.
TSLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 142.05 | -5.00 | -3.40% | 140.59 | 144.44 | 138.8025 | 106,936,252 |
| Apr 19 2024 | 147.05 | -2.88 | -1.92% | 148.97 | 150.93 | 146.22 | 86,927,269 |
| Apr 18 2024 | 149.93 | -5.52 | -3.55% | 151.25 | 152.20 | 148.70 | 95,589,923 |
| Apr 17 2024 | 155.45 | -1.66 | -1.06% | 157.66 | 158.33 | 153.78 | 82,285,270 |
| Apr 16 2024 | 157.11 | -4.37 | -2.71% | 156.84 | 158.19 | 153.76 | 96,876,286 |
| Apr 15 2024 | 161.48 | -9.57 | -5.59% | 170.20 | 170.69 | 161.38 | 99,917,889 |
| Apr 12 2024 | 171.05 | -3.55 | -2.03% | 172.34 | 173.8099 | 170.3644 | 64,573,653 |
| Apr 11 2024 | 174.60 | 2.84 | 1.65% | 172.55 | 175.87 | 168.52 | 94,404,340 |
| Apr 10 2024 | 171.76 | -5.12 | -2.89% | 173.04 | 174.93 | 170.01 | 84,353,108 |
| Apr 09 2024 | 176.88 | 3.90 | 2.25% | 172.91 | 179.2059 | 171.92 | 103,007,937 |
| Apr 08 2024 | 172.98 | 8.08 | 4.90% | 169.34 | 174.50 | 167.8055 | 104,290,139 |
| Apr 05 2024 | 164.90 | -6.21 | -3.63% | 169.07 | 170.86 | 160.52 | 141,818,906 |
| Apr 04 2024 | 171.11 | 2.73 | 1.62% | 170.07 | 177.19 | 168.02 | 122,942,021 |
| Apr 03 2024 | 168.38 | 1.75 | 1.05% | 164.02 | 168.82 | 163.28 | 82,634,730 |
| Apr 02 2024 | 166.63 | -8.59 | -4.90% | 164.77 | 167.69 | 163.43 | 116,543,099 |
| Apr 01 2024 | 175.22 | -0.57 | -0.32% | 176.17 | 176.75 | 170.21 | 81,395,472 |
| Mar 28 2024 | 175.79 | -4.04 | -2.25% | 177.45 | 179.57 | 175.30 | 77,485,332 |
| Mar 27 2024 | 179.83 | 2.16 | 1.22% | 181.40 | 181.91 | 176.01 | 81,497,163 |
| Mar 26 2024 | 177.67 | 5.04 | 2.92% | 178.58 | 184.25 | 177.38 | 113,029,945 |
| Mar 25 2024 | 172.63 | 1.80 | 1.05% | 168.79 | 175.24 | 168.73 | 74,043,418 |
| Mar 22 2024 | 170.83 | -1.99 | -1.15% | 166.67 | 171.1946 | 166.30 | 75,470,646 |
| Mar 21 2024 | 172.82 | -2.84 | -1.62% | 176.39 | 178.18 | 171.80 | 73,073,436 |
| Mar 20 2024 | 175.66 | 4.34 | 2.53% | 173.00 | 176.25 | 170.82 | 83,294,619 |
| Mar 19 2024 | 171.32 | -2.48 | -1.43% | 172.34 | 172.7824 | 167.42 | 77,425,966 |
| Mar 18 2024 | 173.80 | 10.23 | 6.25% | 170.04 | 174.72 | 165.91 | 108,000,130 |
| Mar 15 2024 | 163.57 | 1.07 | 0.66% | 163.50 | 165.1845 | 160.78 | 96,994,368 |
| Mar 14 2024 | 162.50 | -6.98 | -4.12% | 167.78 | 171.17 | 160.51 | 126,070,086 |
| Mar 13 2024 | 169.48 | -8.06 | -4.54% | 173.09 | 176.0074 | 169.165 | 106,149,389 |
| Mar 12 2024 | 177.54 | -0.23 | -0.13% | 177.77 | 179.43 | 172.4101 | 87,277,711 |
| Mar 11 2024 | 177.77 | 2.43 | 1.39% | 175.46 | 182.87 | 174.8101 | 85,274,577 |
| Mar 08 2024 | 175.34 | -3.31 | -1.85% | 181.50 | 182.73 | 174.70 | 85,354,816 |
| Mar 07 2024 | 178.65 | 2.11 | 1.20% | 174.22 | 180.04 | 173.70 | 101,990,236 |
| Mar 06 2024 | 176.54 | -4.20 | -2.32% | 180.00 | 181.57 | 173.70 | 107,516,897 |
| Mar 05 2024 | 180.74 | -7.40 | -3.93% | 183.05 | 184.58 | 177.57 | 119,525,712 |
| Mar 04 2024 | 188.14 | -14.50 | -7.16% | 198.74 | 199.75 | 186.72 | 134,484,141 |
| Mar 01 2024 | 202.64 | 0.76 | 0.38% | 200.52 | 204.52 | 198.50 | 82,105,984 |
| Feb 29 2024 | 201.88 | -0.16 | -0.08% | 204.18 | 205.27 | 198.45 | 85,760,102 |
| Feb 28 2024 | 202.04 | 2.31 | 1.16% | 200.42 | 205.30 | 198.4637 | 99,622,375 |
| Feb 27 2024 | 199.73 | 0.33 | 0.17% | 204.04 | 205.60 | 198.26 | 108,573,141 |
| Feb 26 2024 | 199.40 | 7.43 | 3.87% | 192.29 | 201.7712 | 192.06 | 111,689,659 |
| Feb 23 2024 | 191.97 | -5.44 | -2.76% | 195.36 | 197.57 | 191.71 | 78,801,971 |
| Feb 22 2024 | 197.41 | 2.64 | 1.36% | 194.00 | 198.32 | 191.36 | 92,593,678 |
| Feb 21 2024 | 194.77 | 1.01 | 0.52% | 193.32 | 199.40 | 191.96 | 103,653,876 |
| Feb 20 2024 | 193.76 | -6.19 | -3.10% | 196.14 | 198.60 | 189.13 | 104,383,329 |
| Feb 16 2024 | 199.95 | -0.50 | -0.25% | 202.06 | 203.1199 | 197.41 | 111,236,989 |
| Feb 15 2024 | 200.45 | 11.74 | 6.22% | 189.12 | 200.88 | 188.8595 | 120,420,832 |
| Feb 14 2024 | 188.71 | 4.69 | 2.55% | 185.30 | 188.89 | 183.3875 | 81,056,716 |
| Feb 13 2024 | 184.02 | -4.11 | -2.18% | 183.99 | 187.26 | 182.1087 | 86,576,344 |
| Feb 12 2024 | 188.13 | -5.44 | -2.81% | 192.11 | 194.71 | 187.28 | 95,296,570 |
| Feb 09 2024 | 193.57 | 4.01 | 2.12% | 190.20 | 194.12 | 189.48 | 84,355,497 |
| Feb 08 2024 | 189.56 | 1.98 | 1.06% | 188.89 | 191.6171 | 185.58 | 82,944,919 |
| Feb 07 2024 | 187.58 | 2.48 | 1.34% | 188.13 | 189.79 | 182.68 | 111,404,644 |
| Feb 06 2024 | 185.10 | 4.04 | 2.23% | 177.21 | 186.49 | 177.11 | 122,605,517 |
| Feb 05 2024 | 181.06 | -6.85 | -3.65% | 184.26 | 184.67 | 175.01 | 134,009,269 |
| Feb 02 2024 | 187.91 | -0.95 | -0.50% | 185.03 | 188.66 | 182.00 | 110,486,506 |
| Feb 01 2024 | 188.86 | 1.57 | 0.84% | 188.39 | 189.87 | 184.28 | 91,616,018 |
| Jan 31 2024 | 187.29 | -4.30 | -2.24% | 186.96 | 193.97 | 185.8459 | 103,025,030 |
| Jan 30 2024 | 191.59 | 0.66 | 0.35% | 195.33 | 196.3593 | 190.61 | 109,297,227 |
| Jan 29 2024 | 190.93 | 7.68 | 4.19% | 185.61 | 191.43 | 183.69 | 124,628,574 |
| Jan 26 2024 | 183.25 | 0.62 | 0.34% | 185.47 | 186.4899 | 182.10 | 107,175,102 |
| Jan 25 2024 | 182.63 | -25.20 | -12.13% | 189.70 | 192.80 | 180.0601 | 197,974,444 |
| Jan 24 2024 | 207.83 | -1.31 | -0.63% | 211.82 | 212.73 | 206.77 | 121,140,584 |
