TSLA

Tesla Historical Data

TSLA Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 871.27 6.76 0.78% 884.72 915.60 867.2562 33,017,774
Aug 05 2022 864.51 -61.39 -6.63% 908.01 912.3304 856.90 37,660,578
Aug 04 2022 925.90 3.71 0.4% 933.00 940.4953 915.00 23,914,690
Aug 03 2022 922.19 20.43 2.27% 915.09 928.5182 903.50 26,655,180
Aug 02 2022 901.76 9.93 1.11% 882.01 923.47 878.14 31,801,670
Aug 01 2022 891.83 0.38 0.04% 903.825 935.6347 885.00 38,965,817
Jul 29 2022 891.45 48.75 5.78% 841.99 894.96 837.31 31,723,574
Jul 28 2022 842.70 18.24 2.21% 840.20 849.90 818.43 28,150,350
Jul 27 2022 824.46 47.88 6.17% 791.10 827.7768 785.3701 29,364,369
Jul 26 2022 776.58 -28.72 -3.57% 799.54 801.9299 768.79 22,187,063
Jul 25 2022 805.30 -11.43 -1.4% 816.65 822.2899 802.20 21,285,734
Jul 22 2022 816.73 1.61 0.2% 828.73 842.26 812.14 34,420,887
Jul 21 2022 815.12 72.62 9.78% 765.34 819.585 764.84 47,218,295
Jul 20 2022 742.50 5.91 0.8% 740.62 751.8201 730.6501 29,167,563
Jul 19 2022 736.59 14.95 2.07% 734.93 741.42 710.93 26,906,217
Jul 18 2022 721.64 1.44 0.2% 735.00 751.50 718.81 27,611,396
Jul 15 2022 720.20 5.26 0.74% 720.00 730.8699 710.67 23,471,309
Jul 14 2022 714.94 3.82 0.54% 703.92 715.8902 688.1601 26,098,896
Jul 13 2022 711.12 11.91 1.7% 676.51 726.1799 675.10 32,573,217
Jul 12 2022 699.21 -3.82 -0.54% 710.54 719.32 685.105 29,260,870
Jul 11 2022 703.03 -49.26 -6.55% 756.31 759.08 700.885 33,093,231
Jul 08 2022 752.29 18.66 2.54% 727.00 763.8132 724.00 33,577,104
Jul 07 2022 733.63 38.43 5.53% 701.43 736.085 696.6301 27,248,066
Jul 06 2022 695.20 -4.00 -0.57% 692.34 703.65 681.58 23,897,169
Jul 05 2022 699.20 17.41 2.55% 668.06 699.44 648.5001 28,203,883
Jul 04 2022 681.79 0.00 +0.00% 681.00 690.69 666.3601 0
Jul 01 2022 681.79 8.37 1.24% 681.00 690.69 666.3601 24,796,981
Jun 30 2022 673.42 -12.05 -1.76% 674.18 688.3699 656.59 31,439,519
Jun 29 2022 685.47 -12.52 -1.79% 691.50 693.52 666.82 27,590,447
Jun 28 2022 697.99 -36.77 -5.0% 733.45 749.865 697.03 30,129,477
Jun 27 2022 734.76 -2.36 -0.32% 748.25 756.2099 727.6966 29,696,678
Jun 24 2022 737.12 31.91 4.52% 712.47 738.0477 708.4939 31,871,902
Jun 23 2022 705.21 -3.05 -0.43% 713.62 717.95 685.91 34,775,323
Jun 22 2022 708.26 -2.85 -0.4% 703.51 740.50 701.48 33,719,905
Jun 21 2022 711.11 60.83 9.35% 674.00 730.7321 673.21 40,865,992
Jun 20 2022 650.28 0.00 +0.00% 640.11 662.9082 639.64 0
Jun 17 2022 650.28 10.98 1.72% 640.11 662.9082 639.64 30,806,529
Jun 16 2022 639.30 -59.70 -8.54% 668.21 675.227 626.08 36,309,235
Jun 15 2022 699.00 36.33 5.48% 662.52 706.9899 654.49 39,596,759
Jun 14 2022 662.67 15.46 2.39% 654.86 678.8523 635.21 32,579,304
Jun 13 2022 647.21 -49.48 -7.1% 669.67 679.7799 644.05 34,148,702
Jun 10 2022 696.69 -22.43 -3.12% 705.47 718.385 683.74 32,537,670
Jun 09 2022 719.12 -6.48 -0.89% 748.24 766.6399 717.98 32,093,308
Jun 08 2022 725.60 8.94 1.25% 720.31 749.76 717.53 25,347,847
Jun 07 2022 716.66 1.82 0.25% 701.95 719.99 690.29 24,219,919
Jun 06 2022 714.84 11.29 1.6% 733.18 734.60 703.05 28,022,572
Jun 03 2022 703.55 -71.45 -9.22% 729.675 743.3503 700.2534 37,365,491
Jun 02 2022 775.00 34.63 4.68% 732.47 792.63 726.20 31,089,496
Jun 01 2022 740.37 -17.89 -2.36% 755.62 771.98 730.92 25,684,129
May 31 2022 758.26 -1.37 -0.18% 773.84 778.46 734.26 33,893,657
May 30 2022 759.63 0.00 0.0% 759.63 759.63 759.63 0
May 27 2022 759.63 51.90 7.33% 723.25 759.80 720.5311 29,658,241
May 26 2022 707.73 48.93 7.43% 661.42 718.5918 654.1086 35,222,583
May 25 2022 658.80 30.64 4.88% 623.85 669.32 623.0101 30,644,063
May 24 2022 628.16 -46.74 -6.93% 653.53 653.74 620.57 29,610,176
May 23 2022 674.90 11.00 1.66% 655.02 679.9396 638.2399 29,636,541
May 20 2022 663.90 -45.52 -6.42% 713.99 721.582 633.00 48,205,935
May 19 2022 709.42 -0.39 -0.05% 707.30 733.85 694.11 30,022,791
May 18 2022 709.81 -51.80 -6.8% 744.73 760.50 700.81 29,133,323
May 17 2022 761.61 37.24 5.14% 747.28 764.3974 728.85 26,712,009
May 16 2022 724.37 -45.22 -5.88% 767.16 769.76 719.0885 28,642,438
May 13 2022 769.59 41.59 5.71% 773.50 787.3499 751.565 30,674,362
May 12 2022 728.00 -6.00 -0.82% 701.00 759.66 680.00 46,685,179
May 11 2022 734.00 -66.04 -8.25% 794.78 809.5313 727.42 32,334,347


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.

Log in to InvestorsHub
Register Now