TSLA

Tesla Historical Data

TSLA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 739.78 0.93 0.13% 728.65 749.408 724.60 27,991,147
Apr 15 2021 738.85 6.62 0.9% 743.17 743.59 721.356 27,768,098
Apr 14 2021 732.23 -30.09 -3.95% 770.70 780.7878 728.03 48,832,932
Apr 13 2021 762.32 60.34 8.6% 712.56 762.99 710.66 44,492,742
Apr 12 2021 701.98 24.96 3.69% 685.72 704.7999 682.09 29,061,493
Apr 09 2021 677.02 -6.78 -0.99% 677.77 680.9697 669.43 21,380,070
Apr 08 2021 683.80 12.83 1.91% 677.38 689.5499 671.685 23,826,606
Apr 07 2021 670.97 -20.65 -2.99% 687.00 691.3699 667.84 26,224,821
Apr 06 2021 691.62 0.57 0.08% 690.44 696.55 681.37 28,205,933
Apr 05 2021 691.05 29.30 4.43% 707.99 708.09 684.70 41,738,184
Apr 02 2021 661.75 0.00 +0.00% 688.37 692.4203 659.42 0
Apr 01 2021 661.75 -6.18 -0.93% 688.37 692.4203 659.42 35,174,259
Mar 31 2021 667.93 32.31 5.08% 646.24 672.00 641.2515 33,139,282
Mar 30 2021 635.62 24.33 3.98% 601.87 637.66 591.01 39,282,921
Mar 29 2021 611.29 -7.42 -1.2% 615.64 616.3033 596.02 28,689,102
Mar 26 2021 618.71 -21.68 -3.39% 641.87 643.82 599.89 33,734,136
Mar 25 2021 640.39 10.12 1.61% 613.16 645.50 610.14 39,106,481
Mar 24 2021 630.27 -31.89 -4.82% 667.91 668.02 630.11 33,640,966
Mar 23 2021 662.16 -7.84 -1.17% 676.19 677.77 657.51 30,411,464
Mar 22 2021 670.00 15.13 2.31% 684.59 699.62 668.75 39,379,922
Mar 19 2021 654.87 1.71 0.26% 646.60 657.03 624.64 42,618,598
Mar 18 2021 653.16 -48.65 -6.93% 684.55 689.23 652.00 33,180,869
Mar 17 2021 701.81 24.93 3.68% 655.59 703.7297 651.1101 40,204,975
Mar 16 2021 676.88 -31.06 -4.39% 703.35 707.705 671.07 32,051,763
Mar 15 2021 707.94 14.21 2.05% 694.09 713.1327 684.214 29,312,974
Mar 12 2021 693.73 -5.87 -0.84% 669.80 694.8482 666.1394 33,532,878
Mar 11 2021 699.60 31.54 4.72% 699.40 702.50 677.5857 36,072,901
Mar 10 2021 668.06 -5.52 -0.82% 700.30 717.8296 655.24 60,454,112
Mar 09 2021 673.58 110.58 19.64% 608.18 678.00 595.34 66,766,300
Mar 08 2021 563.00 -34.95 -5.84% 600.55 620.0906 558.8099 51,275,223
Mar 05 2021 597.95 -23.49 -3.78% 625.93 627.7699 539.49 89,240,276
Mar 04 2021 621.44 -31.76 -4.86% 655.80 668.24 600.00 65,293,573
Mar 03 2021 653.20 -33.24 -4.84% 687.99 700.42 651.853 29,875,111
Mar 02 2021 686.44 -31.99 -4.45% 718.23 720.837 685.00 23,582,696
Mar 01 2021 718.43 42.93 6.36% 689.68 719.00 685.05 27,067,533
Feb 26 2021 675.50 -6.72 -0.99% 699.68 706.70 659.51 40,124,222
Feb 25 2021 682.22 -59.80 -8.06% 725.61 737.20 670.58 38,552,058
Feb 24 2021 742.02 43.18 6.18% 711.75 745.00 694.17 36,604,287
Feb 23 2021 698.84 -15.66 -2.19% 662.13 713.6099 619.50 66,391,364
Feb 22 2021 714.50 -66.80 -8.55% 762.65 768.3839 710.20 36,902,901
Feb 19 2021 781.30 -6.08 -0.77% 794.79 796.7799 777.37 18,900,691
Feb 18 2021 787.38 -10.77 -1.35% 780.78 794.69 776.52 17,877,052
Feb 17 2021 798.15 1.93 0.24% 779.09 799.84 762.0601 25,990,898
Feb 16 2021 796.22 -19.90 -2.44% 818.21 821.00 792.44 19,654,003
Feb 15 2021 816.12 0.00 +0.00% 801.26 817.33 785.3306 0
Feb 12 2021 816.12 4.46 0.55% 801.26 817.33 785.3306 23,574,457
Feb 11 2021 811.66 6.84 0.85% 812.44 829.8799 801.725 21,560,614
Feb 10 2021 804.82 -44.64 -5.26% 843.17 844.82 800.02 35,984,448
Feb 09 2021 849.46 -13.96 -1.62% 855.12 859.80 842.01 15,057,586
Feb 08 2021 863.42 11.19 1.31% 869.67 877.36 854.75 20,059,230
Feb 05 2021 852.23 2.24 0.26% 844.85 864.77 839.00 18,146,806
Feb 04 2021 849.99 -4.70 -0.55% 854.40 855.90 833.42 15,729,687
Feb 03 2021 854.69 -18.10 -2.07% 876.99 877.64 853.315 18,123,204
Feb 02 2021 872.79 32.98 3.93% 845.00 880.50 842.2006 24,224,796
Feb 01 2021 839.81 46.28 5.83% 814.29 842.00 796.00 25,318,606
Jan 29 2021 793.53 -41.90 -5.02% 830.53 841.7431 780.25 34,726,696
Jan 28 2021 835.43 -28.73 -3.32% 819.26 847.9966 801.00 26,260,028
Jan 27 2021 864.16 -18.93 -2.14% 870.50 891.3378 858.66 26,409,332
Jan 26 2021 883.09 2.29 0.26% 891.38 895.8199 871.7601 23,068,702
Jan 25 2021 880.80 34.16 4.03% 855.04 900.3999 838.89 40,910,764
Jan 22 2021 846.64 1.65 0.2% 834.59 848.00 828.62 19,948,496
Jan 21 2021 844.99 -5.46 -0.64% 854.26 855.7199 841.50 20,489,497
Jan 20 2021 850.45 5.90 0.7% 858.74 859.50 837.28 25,558,330
Jan 19 2021 844.55 18.39 2.23% 837.79 850.00 833.00 25,232,247


Your Recent History
NASDAQ
TSLA
Tesla
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.