TSLA

Tesla, Inc.

TSLA | NASDAQ Global Select

421.06USD-15.11 %

BreakdownOpenHighLowCloseVolume
2024-12-20

425.51

447.08

417.64

421.06

129.13 M

2024-12-19

451.88

456.36

420.02

436.17

118.57 M

2024-12-18

466.5

488.54

427.01

440.13

149.34 M

2024-12-17

475.9

483.99

457.51

479.86

131.22 M

2024-12-16

441.09

463.19

436.15

463.02

114.08 M

2024-12-13

420

436.3

415.71

436.23

89 M

2024-12-12

424.84

429.3

415

418.1

87.75 M

2024-12-11

409.7

424.88

402.38

424.77

104.29 M

2024-12-10

392.68

409.73

390.85

400.99

97.56 M

2024-12-09

397.61

404.8

378.01

389.79

96.36 M

2024-12-06

377.42

389.49

370.8

389.22

81.46 M

2024-12-05

359.87

375.43

359.5

369.49

81.4 M

2024-12-04

353

358.1

348.6

357.93

50.81 M

2024-12-03

351.8

355.69

348.2

351.42

58.27 M

2024-12-02

352.38

360

351.15

357.09

77.99 M

2024-11-29

336.08

345.45

334.65

345.16

37.17 M

2024-11-27

341.8

342.55

326.59

332.89

57.9 M

2024-11-26

341

346.96

335.66

338.23

62.3 M

2024-11-25

360.14

361.93

338.2

338.59

95.89 M

2024-11-22

341.09

361.53

337.7

352.56

89.14 M

2024-11-21

343.81

347.99

335.28

339.64

58.01 M

2024-11-20

345

346.6

334.3

342.03

66.34 M

2024-11-19

335.76

347.38

332.75

346

88.85 M

2024-11-18

340.73

348.55

330.01

338.74

126.55 M

2024-11-15

310.57

324.68

309.22

320.72

114.44 M

2024-11-14

327.69

329.98

310.37

311.18

120.73 M

2024-11-13

335.85

344.6

322.5

330.24

125.41 M

2024-11-12

342.74

345.84

323.31

328.49

155.73 M

2024-11-11

346.3

358.64

336

350

210.52 M

2024-11-08

299.14

328.71

297.66

321.22

204.78 M

2024-11-07

288.89

299.75

285.52

296.91

117.31 M

2024-11-06

284.67

289.59

275.62

288.53

165.23 M

2024-11-05

247.34

255.28

246.21

251.44

69.28 M

2024-11-04

244.56

248.9

238.88

242.84

68.8 M

2024-11-01

252.04

254

246.63

248.98

57.54 M

2024-10-31

257.99

259.75

249.25

249.85

66.58 M

2024-10-30

258.04

263.35

255.82

257.55

53.99 M

2024-10-29

264.51

264.98

255.51

259.52

80.52 M

2024-10-28

270

273.54

262.24

262.51

107.65 M

2024-10-25

256.01

269.49

255.32

269.19

161.61 M

2024-10-24

244.68

262.12

242.65

260.48

204.49 M

2024-10-23

217.13

218.72

212.11

213.65

80.94 M

2024-10-22

217.31

218.22

215.26

217.97

43.27 M

2024-10-21

218.9

220.48

215.73

218.85

47.33 M

2024-10-18

220.71

222.28

219.23

220.7

49.61 M

2024-10-17

221.59

222.08

217.9

220.89

50.79 M

2024-10-16

221.4

222.82

218.93

221.33

49.63 M

2024-10-15

220.01

224.26

217.12

219.57

62.99 M

2024-10-14

220.13

221.91

213.74

219.16

86.29 M

2024-10-11

220.13

223.34

214.38

217.8

142.63 M

2024-10-10

241.81

242.79

232.34

238.77

83.09 M

2024-10-09

243.82

247.43

239.51

241.05

66.29 M

2024-10-08

243.56

246.21

240.56

244.5

56.3 M

2024-10-07

249

249.83

240.7

240.83

68.11 M

2024-10-04

246.69

250.96

244.58

250.08

86.73 M

2024-10-03

244.48

249.79

237.81

240.66

80.73 M

2024-10-02

247.55

251.16

241.5

249.02

93.98 M

2024-10-01

262.67

263.98

248.53

258.02

87.4 M

2024-09-30

259.04

264.86

255.77

261.63

80.87 M

2024-09-27

257.38

260.7

254.12

260.46

70.99 M

2024-09-26

260.6

261.75

251.53

254.22

67.14 M

2024-09-25

252.54

257.05

252.28

257.02

65.03 M

2024-09-24

254.08

257.19

249.05

254.27

88.49 M

2024-09-23

242.61

250

241.92

250

86.93 M

2024-09-20

241.52

243.99

235.92

238.25

99.88 M

2024-09-19

234

244.24

232.13

243.92

102.69 M

2024-09-18

230.09

235.68

226.88

227.2

78.01 M

2024-09-17

229.45

234.57

226.55

227.87

66.76 M

2024-09-16

229.3

229.96

223.53

226.78

54.32 M

2024-09-13

228

232.67

226.32

230.29

59.52 M

2024-09-12

224.66

231.45

223.83

229.81

72.02 M

2024-09-11

224.55

228.47

216.8

228.13

83.55 M

2024-09-10

220.07

226.4

218.64

226.17

78.89 M

2024-09-09

216.2

219.87

213.67

216.27

67.44 M

2024-09-06

232.6

233.6

210.51

210.73

112.18 M

2024-09-05

223.49

235

222.25

230.17

119.36 M

2024-09-04

210.59

222.22

210.57

219.41

80.65 M

2024-09-03

215.26

219.9

209.64

210.6

76.71 M

2024-08-30

208.63

214.57

207.03

214.11

63.37 M

2024-08-29

209.8

214.89

205.97

206.28

62.31 M

2024-08-28

209.72

211.84

202.59

205.75

64.12 M

2024-08-27

213.25

215.66

206.94

209.21

62.82 M

2024-08-26

218.75

219.09

211.01

213.21

59.3 M

2024-08-23

214.46

221.48

214.21

220.32

81.53 M

2024-08-22

223.82

224.8

210.32

210.66

79.51 M

2024-08-21

222.67

224.66

218.86

223.27

70.15 M

2024-08-20

224.88

228.22

219.56

221.1

74 M

2024-08-19

217.07

222.98

214.09

222.72

76.44 M

2024-08-16

211.15

219.8

210.8

216.12

88.77 M

2024-08-15

205.02

215.88

204.82

214.14

89.85 M

2024-08-14

207.39

208.44

198.75

201.38

70.25 M

2024-08-13

198.47

208.49

197.06

207.83

76.25 M

2024-08-12

199.02

199.26

194.67

197.49

64.04 M

2024-08-09

197.05

200.88

195.11

200

58.65 M

2024-08-08

195.7

200.7

192.04

198.84

65.03 M

2024-08-07

200.77

203.49

191.48

191.76

71.16 M

2024-08-06

200.75

202.9

192.67

200.64

73.78 M

2024-08-05

185.22

203.88

182

198.88

100.31 M

2024-08-02

214.88

216.13

205.78

207.67

82.88 M

2024-08-01

227.69

231.87

214.33

216.86

83.86 M

2024-07-31

227.9

234.68

226.79

232.07

67.5 M

2024-07-30

232.25

232.41

220

222.62

100.56 M

2024-07-29

224.9

234.27

224.7

232.1

129.2 M

2024-07-26

221.19

222.28

215.33

219.8

94.6 M

2024-07-25

216.8

226

216.23

220.25

100.64 M

2024-07-24

225.42

225.99

214.71

215.99

167.94 M

2024-07-23

253.6

255.76

245.63

246.38

111.93 M

2024-07-22

244.21

253.21

243.75

251.51

101.23 M

2024-07-19

247.79

249.44

236.83

239.2

87.4 M

2024-07-18

251.09

257.14

247.2

249.23

110.87 M

2024-07-17

252.73

258.47

246.18

248.5

115.58 M

2024-07-16

255.31

258.62

245.8

256.56

126.33 M

2024-07-15

255.97

265.6

251.73

252.64

146.91 M

2024-07-12

235.8

251.84

233.09

248.23

155.96 M

2024-07-11

263.3

271

239.65

241.03

221.71 M

2024-07-10

262.8

267.59

257.86

263.26

128.52 M

2024-07-09

251

265.61

250.3

262.33

160.74 M

2024-07-08

247.71

259.44

244.57

252.94

157.22 M

2024-07-05

249.81

252.37

242.46

251.52

154.5 M

2024-07-03

234.56

248.35

234.25

246.39

166.56 M

2024-07-02

218.89

231.3

218.06

231.26

205.05 M

2024-07-01

201.02

213.23

200.85

209.86

135.69 M

2024-06-28

199.55

203.2

195.26

197.88

95.44 M

2024-06-27

195.17

198.72

194.05

197.42

72.75 M

2024-06-26

186.54

197.76

186.36

196.37

95.74 M

2024-06-25

184.4

187.97

182.01

187.35

63.68 M

2024-06-24

184.97

188.8

182.55

182.58

61.99 M

2024-06-21

182.3

183.95

180.69

183.01

63.03 M

2024-06-20

184.68

185.21

179.66

181.57

55.89 M

2024-06-18

186.56

187.2

182.37

184.86

68.98 M

2024-06-17

177.92

188.81

177

187.44

109.79 M

2024-06-14

185.8

186

176.92

178.01

82.04 M

2024-06-13

188.39

191.08

181.23

182.47

118.98 M

2024-06-12

171.12

180.55

169.8

177.29

90.39 M

2024-06-11

173.92

174.75

167.41

170.66

64.76 M

2024-06-10

176.06

178.57

173.17

173.79

50.87 M

2024-06-07

176.13

179.35

175.58

177.48

56.24 M

2024-06-06

174.6

179.73

172.73

177.94

69.89 M

2024-06-05

175.35

176.15

172.13

175

57.95 M

2024-06-04

174.78

177.76

174

174.77

60.06 M

2024-06-03

178.13

182.64

174.49

176.29

68.57 M

2024-05-31

178.5

180.32

173.82

178.08

67.31 M

2024-05-30

178.58

182.67

175.38

178.79

77.78 M

2024-05-29

174.19

178.15

173.93

176.19

54.78 M

2024-05-28

176.4

178.25

173.16

176.75

59.74 M

2024-05-24

174.84

180.08

173.73

179.24

65.58 M

2024-05-23

181.8

181.9

173.26

173.74

71.98 M

2024-05-22

182.85

183.8

178.12

180.11

88.31 M

2024-05-21

175.51

186.88

174.71

186.6

115.27 M

2024-05-20

177.56

177.75

173.52

174.95

61.73 M

2024-05-17

173.55

179.63

172.75

177.46

77.45 M

2024-05-16

174.1

175.79

171.43

174.84

59.81 M

2024-05-15

179.9

180

173.11

173.99

79.66 M

2024-05-14

174.5

179.49

174.07

177.55

86.41 M

2024-05-13

170

175.4

169

171.89

67.02 M

2024-05-10

173.05

173.06

167.75

168.47

72.63 M

2024-05-09

175.01

175.62

171.37

171.97

65.95 M

2024-05-08

171.59

176.06

170.15

174.72

79.97 M

2024-05-07

182.4

183.26

177.4

177.81

75.05 M

2024-05-06

183.8

187.56

182.2

184.76

84.39 M

2024-05-03

182.1

184.78

178.42

181.19

75.49 M

2024-05-02

182.86

184.6

176.02

180.01

89.15 M

2024-05-01

182

185.86

179.01

179.99

92.83 M

2024-04-30

186.98

190.95

182.84

183.28

127.03 M

2024-04-29

188.42

198.87

184.54

194.05

243.87 M

2024-04-26

168.85

172.12

166.37

168.29

109.82 M

2024-04-25

158.96

170.88

158.36

170.18

126.43 M

2024-04-24

162.84

167.97

157.51

162.13

181.18 M

2024-04-23

143.33

147.26

141.11

144.68

124.55 M

2024-04-22

140.56

144.44

138.8

142.05

107.1 M

2024-04-19

148.97

150.94

146.22

147.05

87.07 M

2024-04-18

151.25

152.2

148.7

149.93

96.1 M

2024-04-17

157.64

158.33

153.78

155.45

82.44 M

2024-04-16

156.74

158.19

153.75

157.11

97 M

2024-04-15

170.24

170.69

161.38

161.48

100.25 M

2024-04-12

172.34

173.81

170.36

171.05

64.72 M

2024-04-11

172.55

175.88

168.51

174.6

94.52 M

2024-04-10

173.04

174.93

170.01

171.76

84.53 M

2024-04-09

172.91

179.22

171.92

176.88

103.23 M

2024-04-08

169.34

174.5

167.79

172.98

104.42 M

2024-04-05

169.08

170.86

160.51

164.9

143.16 M

2024-04-04

170.07

177.19

168.01

171.11

123.16 M

2024-04-03

164.02

168.82

163.28

168.38

82.95 M

2024-04-02

164.75

167.69

163.43

166.63

116.65 M

2024-04-01

176.17

176.75

170.21

175.22

81.56 M

2024-03-28

177.45

179.57

175.3

175.79

77.65 M

2024-03-27

181.41

181.91

176

179.83

81.8 M

2024-03-26

178.58

184.25

177.38

177.67

113.19 M

2024-03-25

168.76

175.24

168.73

172.63

74.23 M

2024-03-22

166.69

171.2

166.3

170.83

75.58 M

2024-03-21

176.39

178.18

171.8

172.82

73.18 M

2024-03-20

173

176.25

170.82

175.66

83.85 M

2024-03-19

172.36

172.82

167.42

171.32

77.27 M

2024-03-18

170.02

174.72

165.9

173.8

108.21 M

2024-03-15

163.16

165.18

160.76

163.57

97.15 M

2024-03-14

167.77

171.17

160.51

162.5

126.33 M

2024-03-13

173.05

176.05

169.15

169.48

106.52 M

2024-03-12

177.77

179.43

172.41

177.54

87.39 M

2024-03-11

175.45

182.87

174.8

177.77

85.39 M

2024-03-08

181.5

182.73

174.7

175.34

85.54 M

2024-03-07

174.35

180.04

173.7

178.65

102.13 M

2024-03-06

179.99

181.58

173.7

176.54

107.92 M

2024-03-05

183.05

184.59

177.57

180.74

119.66 M

2024-03-04

198.73

199.75

186.72

188.14

134.33 M

2024-03-01

200.52

204.52

198.5

202.64

82.24 M

2024-02-29

204.18

205.28

198.45

201.88

85.91 M

2024-02-28

200.42

205.3

198.44

202.04

99.81 M

2024-02-27

204.04

205.6

198.26

199.73

108.65 M

2024-02-26

192.29

201.78

192

199.4

111.75 M

2024-02-23

195.31

197.57

191.5

191.97

78.84 M

2024-02-22

194

198.32

191.36

197.41

92.74 M

2024-02-21

193.36

199.44

191.95

194.77

103.84 M

2024-02-20

196.13

198.6

189.13

193.76

104.55 M

2024-02-16

202.06

203.17

197.4

199.95

111.35 M

2024-02-15

189.16

200.88

188.86

200.45

120.83 M

2024-02-14

185.3

188.89

183.35

188.71

81.2 M

2024-02-13

183.99

187.26

182.11

184.02

86.76 M

2024-02-12

192.11

194.73

187.28

188.13

95.5 M

2024-02-09

190.18

194.12

189.48

193.57

84.48 M

2024-02-08

189

191.62

185.58

189.56

83.03 M

2024-02-07

188.18

189.79

182.68

187.58

111.54 M

2024-02-06

177.21

186.49

177.11

185.1

122.68 M

2024-02-05

184.26

184.68

175.01

181.06

134.29 M

2024-02-02

185.04

188.69

182

187.91

110.61 M

2024-02-01

188.5

189.88

184.28

188.86

91.84 M

2024-01-31

187

193.97

185.85

187.29

103.22 M

2024-01-30

195.33

196.36

190.61

191.59

109.98 M

2024-01-29

185.63

191.48

183.67

190.93

125.01 M

2024-01-26

185.5

186.78

182.1

183.25

107.34 M

2024-01-25

189.7

193

180.06

182.63

198.08 M

2024-01-24

211.88

212.73

206.77

207.83

123.37 M

2024-01-23

211.3

215.65

207.75

209.14

106.61 M

2024-01-22

212.26

217.8

206.27

208.8

117.95 M

2024-01-19

209.99

213.19

207.56

212.19

102.26 M

2024-01-18

216.88

217.45

208.74

211.88

108.6 M

2024-01-17

214.86

215.67

212.01

215.55

103.16 M

2024-01-16

215.1

223.49

212.18

219.91

115.36 M

2024-01-12

220.08

225.34

217.15

218.89

123.04 M

2024-01-11

230.57

230.93

225.37

227.22

105.87 M

2024-01-10

235.1

235.5

231.29

233.94

91.63 M

2024-01-09

238.11

238.96

232.04

234.96

96.71 M

2024-01-08

236.14

241.25

235.3

240.45

85.17 M

2024-01-05

236.86

240.12

234.9

237.49

92.49 M

2024-01-04

239.25

242.7

237.73

237.93

102.63 M

2024-01-03

244.98

245.68

236.32

238.45

121.08 M

2024-01-02

250.08

251.25

244.41

248.42

104.65 M

2023-12-29

255.1

255.19

247.43

248.48

100.89 M

2023-12-28

263.66

265.13

252.71

253.18

113.62 M

2023-12-27

258.35

263.34

257.52

261.44

106.49 M

2023-12-26

254.49

257.97

252.91

256.61

86.89 M

2023-12-22

256.76

258.22

251.37

252.54

93.37 M