Tesla, Inc.
TSLA | NASDAQ Global Select
421.06USD-15.11 %
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 |