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 |