Skip to main content

Tesla, Inc. (NQ: TSLA )

175.82 -4.01 (-2.23%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 197.53 207.79 197.20 207.46 170,228,832 +12.18(+6.24%)
Mar 30, 2023 195.58 197.33 194.42 195.28 110,095,848 +1.40(+0.72%)
Mar 29, 2023 193.13 195.28 189.44 193.88 123,431,672 +4.69(+2.48%)
Mar 28, 2023 192.00 192.35 185.43 189.19 98,535,280 -2.62(-1.37%)
Mar 27, 2023 194.41 197.39 189.94 191.81 120,614,400 +1.40(+0.74%)
Mar 24, 2023 191.65 192.36 187.15 190.41 116,531,584 -1.79(-0.93%)
Mar 23, 2023 195.26 199.31 188.65 192.20 144,046,736 +1.05(+0.55%)
Mar 22, 2023 199.30 200.66 190.95 191.15 150,181,376 -6.43(-3.25%)
Mar 21, 2023 188.28 198.00 188.04 197.58 153,507,776 +14.33(+7.82%)
Mar 20, 2023 178.08 186.44 176.35 183.25 129,597,736 +3.12(+1.73%)
Mar 17, 2023 184.51 186.22 177.33 180.13 133,759,624 -4.00(-2.17%)
Mar 16, 2023 180.37 185.81 178.84 184.13 121,271,456 +3.68(+2.04%)
Mar 15, 2023 180.80 182.34 176.03 180.45 145,874,208 -2.81(-1.53%)
Mar 14, 2023 177.31 183.80 177.14 183.26 143,551,184 +8.78(+5.03%)
Mar 13, 2023 167.46 177.35 163.91 174.48 169,288,144 +1.04(+0.60%)
Mar 10, 2023 175.13 178.29 168.44 173.44 191,629,696 +0.52(+0.30%)
Mar 09, 2023 180.25 185.18 172.51 172.92 168,857,712 -9.08(-4.99%)
Mar 08, 2023 185.04 186.50 180.00 182.00 151,574,752 -5.71(-3.04%)
Mar 07, 2023 191.38 194.20 186.10 187.71 147,671,760 -6.10(-3.15%)
Mar 06, 2023 198.54 198.60 192.30 193.81 127,808,200 -3.98(-2.01%)
Mar 03, 2023 194.79 200.48 192.88 197.79 154,226,704 +6.89(+3.61%)
Mar 02, 2023 186.74 193.75 186.01 190.90 181,529,568 -11.87(-5.85%)
Mar 01, 2023 206.21 207.20 198.52 202.77 151,677,520 -2.94(-1.43%)
Feb 28, 2023 210.59 211.23 203.75 205.71 152,824,736 -1.92(-0.92%)
Feb 27, 2023 202.03 209.42 201.29 207.63 160,205,216 +10.75(+5.46%)
Feb 24, 2023 196.32 197.67 192.80 196.88 142,228,416 -5.19(-2.57%)
Feb 23, 2023 203.91 205.14 196.33 202.07 145,988,640 +1.21(+0.60%)
Feb 22, 2023 197.93 201.99 191.78 200.86 191,273,184 +3.49(+1.77%)
Feb 21, 2023 204.99 209.71 197.22 197.37 179,298,144 -10.94(-5.25%)
Feb 17, 2023 199.99 208.44 197.50 208.31 213,754,272 +6.27(+3.10%)
Feb 16, 2023 210.78 217.65 201.84 202.04 227,979,360 -12.20(-5.69%)
Feb 15, 2023 211.76 214.66 206.11 214.24 181,029,568 +4.99(+2.38%)
Feb 14, 2023 191.94 209.82 189.44 209.25 215,438,256 +14.61(+7.51%)
Feb 13, 2023 194.41 196.30 187.61 194.64 172,145,504 -2.25(-1.14%)
Feb 10, 2023 202.23 206.20 192.89 196.89 204,862,144 -10.43(-5.03%)
Feb 09, 2023 207.77 214.00 204.77 207.32 214,115,168 +6.03(+3.00%)
Feb 08, 2023 196.10 203.00 194.31 201.29 180,158,704 +4.48(+2.28%)
Feb 07, 2023 196.43 197.50 189.55 196.81 185,612,912 +2.05(+1.05%)
Feb 06, 2023 193.01 198.17 189.94 194.76 185,691,856 +4.78(+2.52%)
Feb 03, 2023 183.95 199.00 183.69 189.98 232,663,008 +1.71(+0.91%)
Feb 02, 2023 187.32 196.75 182.61 188.27 216,856,464 +6.86(+3.78%)
Feb 01, 2023 173.89 183.81 169.93 181.41 212,909,776 +8.19(+4.73%)
Jan 31, 2023 164.57 174.30 162.78 173.22 196,456,048 +6.56(+3.94%)
Jan 30, 2023 178.05 179.77 166.50 166.66 230,232,496 -11.24(-6.32%)
Jan 27, 2023 162.43 180.68 161.17 177.90 306,597,280 +17.63(+11.00%)
Jan 26, 2023 159.96 161.42 154.76 160.27 234,767,776 +15.84(+10.97%)
Jan 25, 2023 141.90 146.41 138.07 144.43 188,017,040 +0.54(+0.38%)
Jan 24, 2023 143.00 146.50 141.10 143.89 157,120,928 +0.14(+0.10%)
Jan 23, 2023 135.87 145.38 134.27 143.75 202,668,752 +10.33(+7.74%)
Jan 20, 2023 128.68 133.51 127.35 133.42 138,858,208 +6.25(+4.91%)
Jan 19, 2023 127.26 129.99 124.31 127.17 169,886,544 -1.61(-1.25%)
Jan 18, 2023 136.55 136.68 127.01 128.78 195,168,784 -2.64(-2.01%)
Jan 17, 2023 125.69 131.70 125.02 131.42 185,888,832 +9.02(+7.37%)
Jan 13, 2023 116.55 122.63 115.60 122.40 180,716,080 -1.16(-0.94%)
Jan 12, 2023 122.56 124.13 117.00 123.56 169,094,656 +0.34(+0.28%)
Jan 11, 2023 122.09 125.95 120.51 123.22 183,493,616 +4.37(+3.68%)
Jan 10, 2023 121.07 122.76 114.92 118.85 167,363,216 -0.92(-0.77%)
Jan 09, 2023 118.96 123.52 117.11 119.77 189,775,264 +6.71(+5.93%)
Jan 06, 2023 103.00 114.39 101.81 113.06 220,956,208 +2.72(+2.47%)
Jan 05, 2023 110.51 111.75 107.16 110.34 157,738,944 -3.30(-2.90%)
Jan 04, 2023 109.11 114.59 107.52 113.64 179,958,224 +5.54(+5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.