ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TSLA Tesla Inc

239.30
-4.62 (-1.89%)
Sep 20 2024 - Closed
Delayed by 15 minutes

TSLA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 238.25 -5.67 -2.32% 241.62 243.99 235.92 99,755,460
Sep 19 2024 243.92 16.72 7.36% 234.00 244.24 232.14 98,988,339
Sep 18 2024 227.20 -0.67 -0.29% 230.09 235.68 226.88 74,667,428
Sep 17 2024 227.87 1.09 0.48% 229.44 234.5599 226.5533 61,805,179
Sep 16 2024 226.78 -3.51 -1.52% 229.30 229.95 223.53 51,207,569
Sep 13 2024 230.29 0.48 0.21% 228.00 232.664 226.345 54,024,015
Sep 12 2024 229.81 1.68 0.74% 224.66 231.45 223.85 68,464,683
Sep 11 2024 228.13 1.96 0.87% 224.55 228.47 216.8003 83,418,802
Sep 10 2024 226.17 9.90 4.58% 220.03 226.40 218.6377 74,966,828
Sep 09 2024 216.27 5.54 2.63% 216.16 219.87 213.67 67,367,917
Sep 06 2024 210.73 -19.44 -8.45% 232.60 232.68 210.51 107,202,207
Sep 05 2024 230.17 10.76 4.90% 223.49 235.00 222.25 114,717,087
Sep 04 2024 219.41 8.81 4.18% 210.59 222.22 210.56 80,477,006
Sep 03 2024 210.60 -3.51 -1.64% 215.25 219.90 209.64 72,385,066
Aug 30 2024 214.11 7.83 3.80% 208.63 214.5701 207.03 63,268,163
Aug 29 2024 206.28 0.53 0.26% 209.87 214.89 205.97 62,324,171
Aug 28 2024 205.75 -3.46 -1.65% 209.74 211.84 202.59 64,453,291
Aug 27 2024 209.21 -4.00 -1.88% 213.24 215.66 206.9401 62,698,020
Aug 26 2024 213.21 -7.11 -3.23% 218.72 219.09 211.01 59,217,611
Aug 23 2024 220.32 9.66 4.59% 214.48 221.462 214.21 81,411,109
Aug 22 2024 210.66 -12.61 -5.65% 223.82 224.80 210.32 79,335,360
Aug 21 2024 223.27 2.17 0.98% 222.59 224.6594 218.86 70,036,693
Aug 20 2024 221.10 -1.62 -0.73% 224.88 228.22 219.56 73,868,829
Aug 19 2024 222.72 6.60 3.05% 217.05 222.98 214.09 76,342,057
Aug 16 2024 216.12 1.98 0.92% 211.15 219.80 210.84 84,637,445
Aug 15 2024 214.14 12.76 6.34% 205.02 215.88 204.82 89,684,114
Aug 14 2024 201.38 -6.45 -3.10% 207.63 208.4399 198.75 70,144,933
Aug 13 2024 207.83 10.34 5.24% 198.46 208.49 197.65 74,344,544
Aug 12 2024 197.49 -2.51 -1.26% 199.11 199.26 194.675 64,031,984
Aug 09 2024 200.00 1.16 0.58% 196.98 200.88 195.11 58,571,971
Aug 08 2024 198.84 7.08 3.69% 195.83 200.70 192.04 64,839,204
Aug 07 2024 191.76 -8.88 -4.43% 200.83 203.4738 191.48 70,823,833
Aug 06 2024 200.64 1.76 0.88% 200.75 202.90 192.67 73,418,914
Aug 05 2024 198.88 -8.79 -4.23% 185.19 203.8799 182.00 96,452,337
Aug 02 2024 207.67 -9.19 -4.24% 214.88 216.1231 205.78 80,008,739
Aug 01 2024 216.86 -15.21 -6.55% 227.69 231.867 214.3328 83,653,180
Jul 31 2024 232.07 9.45 4.24% 227.91 234.68 226.7875 67,368,724
Jul 30 2024 222.62 -9.48 -4.08% 232.25 232.12 220.0201 100,739,793
Jul 29 2024 232.10 12.30 5.60% 224.90 234.27 224.87 128,946,992
Jul 26 2024 219.80 -0.45 -0.20% 221.15 222.2799 215.34 94,511,084
Jul 25 2024 220.25 4.26 1.97% 216.81 226.00 216.231 96,525,210
Jul 24 2024 215.99 -30.39 -12.33% 225.23 225.99 214.71 159,813,167
Jul 23 2024 246.38 -5.68 -2.25% 253.53 255.7459 245.6788 108,605,531
Jul 22 2024 252.0618 12.86 5.38% 244.21 253.20 243.7565 91,564,370
Jul 19 2024 239.20 -10.03 -4.02% 247.79 249.44 236.835 84,252,024
Jul 18 2024 249.23 0.73 0.29% 251.09 257.14 247.20 110,709,569
Jul 17 2024 248.50 -8.06 -3.14% 252.73 258.47 246.182 111,800,688
Jul 16 2024 256.56 3.92 1.55% 255.26 258.6099 245.87 126,176,026
Jul 15 2024 252.64 4.41 1.78% 255.97 265.555 251.775 146,943,487
Jul 12 2024 248.23 7.20 2.99% 235.82 251.8383 233.0912 155,718,853
Jul 11 2024 241.03 -22.23 -8.44% 263.29 271.00 239.65 216,783,218
Jul 10 2024 263.26 0.93 0.35% 262.80 267.59 257.86 128,261,102
Jul 09 2024 262.33 9.39 3.71% 251.02 265.61 250.30 160,331,224
Jul 08 2024 252.94 1.42 0.56% 247.71 259.439 244.57 157,019,555
Jul 05 2024 251.52 5.13 2.08% 249.81 252.36 242.4601 154,252,283
Jul 03 2024 246.39 15.13 6.54% 234.56 248.35 234.25 166,563,611
Jul 02 2024 231.26 21.40 10.20% 218.84 231.30 218.06 204,401,739
Jul 01 2024 209.86 11.98 6.05% 201.05 213.23 200.85 135,394,064
Jun 28 2024 197.88 0.46 0.23% 199.56 203.20 195.26 95,339,368
Jun 27 2024 197.42 1.05 0.53% 195.24 198.705 194.1242 72,633,833
Jun 26 2024 196.37 9.02 4.81% 186.54 197.755 186.42 95,438,782
Jun 25 2024 187.35 4.77 2.61% 184.19 187.97 182.01 63,602,711

Your Recent History

Delayed Upgrade Clock