Skip to main content

Tesla, Inc. (NQ: TSLA )

239.97 -4.16 (-1.71%)
Streaming Delayed Price Updated: 9:41 AM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 249.21 252.75 242.76 244.14 135,105,280 -2.58(-1.05%)
Nov 28, 2023 236.68 247.00 234.01 246.72 147,845,344 +10.64(+4.51%)
Nov 27, 2023 236.89 238.33 232.10 236.08 111,867,040 +0.63(+0.27%)
Nov 24, 2023 233.75 238.75 232.33 235.45 65,136,544 +1.24(+0.53%)
Nov 22, 2023 242.04 244.01 231.40 234.21 118,133,952 -6.99(-2.90%)
Nov 21, 2023 235.04 243.62 233.34 241.20 122,062,688 +5.60(+2.38%)
Nov 20, 2023 234.04 237.10 231.02 235.60 116,325,520 +1.30(+0.55%)
Nov 17, 2023 232.00 237.39 226.54 234.30 142,833,728 +0.71(+0.30%)
Nov 16, 2023 239.49 240.88 230.96 233.59 136,161,680 -9.25(-3.81%)
Nov 15, 2023 239.29 246.70 236.45 242.84 150,062,016 +5.43(+2.29%)
Nov 14, 2023 235.03 238.13 230.72 237.41 148,616,832 +13.70(+6.12%)
Nov 13, 2023 215.60 225.40 211.61 223.71 139,618,128 +9.06(+4.22%)
Nov 10, 2023 210.03 215.38 205.69 214.65 131,314,368 +4.67(+2.22%)
Nov 09, 2023 219.75 220.80 206.68 209.98 141,744,384 -12.13(-5.46%)
Nov 08, 2023 223.15 224.15 217.64 222.11 106,434,528 -0.07(-0.03%)
Nov 07, 2023 219.98 223.12 215.72 222.18 116,662,736 +2.91(+1.33%)
Nov 06, 2023 223.98 226.32 215.00 219.27 117,032,840 -0.69(-0.31%)
Nov 03, 2023 221.15 226.37 218.40 219.96 119,541,608 +1.45(+0.66%)
Nov 02, 2023 212.97 219.20 211.45 218.51 125,782,224 +12.85(+6.25%)
Nov 01, 2023 204.04 205.99 197.85 205.66 121,452,672 +4.82(+2.40%)
Oct 31, 2023 196.12 202.80 194.07 200.84 117,972,792 +3.48(+1.76%)
Oct 30, 2023 209.28 211.35 191.25 197.36 136,239,392 -9.94(-4.79%)
Oct 27, 2023 210.60 214.64 203.39 207.30 94,942,752 +1.54(+0.75%)
Oct 26, 2023 211.32 214.80 204.88 205.76 114,961,880 -6.66(-3.14%)
Oct 25, 2023 215.88 220.10 212.20 212.42 106,684,568 -4.10(-1.89%)
Oct 24, 2023 216.50 222.02 214.11 216.52 118,156,544 +4.44(+2.09%)
Oct 23, 2023 210.00 216.98 202.51 212.08 150,471,696 +0.09(+0.04%)
Oct 20, 2023 217.01 218.86 210.42 211.99 138,128,464 -8.12(-3.69%)
Oct 19, 2023 225.95 230.61 216.78 220.11 171,165,424 -22.57(-9.30%)
Oct 18, 2023 252.70 254.63 242.08 242.68 124,050,768 -12.17(-4.78%)
Oct 17, 2023 250.10 257.18 247.08 254.85 93,490,448 +0.93(+0.37%)
Oct 16, 2023 250.05 255.40 250.00 253.92 88,832,336 +2.80(+1.12%)
Oct 13, 2023 258.90 259.60 250.22 251.12 102,297,280 -7.75(-2.99%)
Oct 12, 2023 262.92 265.41 256.63 258.87 111,372,080 -4.12(-1.57%)
Oct 11, 2023 266.20 268.60 260.90 262.99 103,591,224 -0.63(-0.24%)
Oct 10, 2023 257.75 268.94 257.65 263.62 122,877,488 +3.95(+1.52%)
Oct 09, 2023 255.31 261.36 252.05 259.67 101,237,832 -0.86(-0.33%)
Oct 06, 2023 253.98 261.65 250.65 260.53 118,122,672 +0.48(+0.18%)
Oct 05, 2023 260.00 263.60 256.25 260.05 119,077,040 -1.11(-0.43%)
Oct 04, 2023 248.14 261.86 247.60 261.16 129,574,088 +14.63(+5.93%)
Oct 03, 2023 248.61 250.02 244.45 246.53 101,861,600 -5.07(-2.02%)
Oct 02, 2023 244.81 254.28 242.62 251.60 123,730,176 +1.38(+0.55%)
Sep 29, 2023 250.00 254.77 246.35 250.22 128,529,104 +3.84(+1.56%)
Sep 28, 2023 240.02 247.55 238.65 246.38 117,050,776 +5.88(+2.44%)
Sep 27, 2023 244.26 245.33 234.58 240.50 136,546,176 -3.62(-1.48%)
Sep 26, 2023 242.98 249.55 241.66 244.12 101,848,096 -2.87(-1.16%)
Sep 25, 2023 243.38 247.10 244.02 246.99 104,520,648 +2.11(+0.86%)
Sep 22, 2023 257.40 257.79 244.48 244.88 127,524,088 -10.82(-4.23%)
Sep 21, 2023 257.85 260.86 254.21 255.70 119,710,408 -6.89(-2.62%)
Sep 20, 2023 267.04 273.93 262.46 262.59 122,363,624 -3.91(-1.47%)
Sep 19, 2023 264.35 267.85 261.20 266.50 103,628,128 +1.22(+0.46%)
Sep 18, 2023 271.16 271.44 263.76 265.28 101,845,296 -9.11(-3.32%)
Sep 15, 2023 277.55 278.98 271.00 274.39 133,692,344 -1.65(-0.60%)
Sep 14, 2023 271.32 276.71 270.42 276.04 107,525,432 +4.74(+1.75%)
Sep 13, 2023 270.07 274.98 268.10 271.30 111,512,648 +3.82(+1.43%)
Sep 12, 2023 270.76 278.39 266.60 267.48 135,882,224 -6.10(-2.23%)
Sep 11, 2023 264.27 274.85 260.61 273.58 174,413,376 +25.08(+10.09%)
Sep 08, 2023 251.22 256.52 246.67 248.50 118,610,448 -2.99(-1.19%)
Sep 07, 2023 245.07 252.81 243.26 251.49 115,196,744 -0.43(-0.17%)
Sep 06, 2023 255.13 255.39 245.06 251.92 116,847,296 -4.57(-1.78%)
Sep 05, 2023 245.00 258.00 244.86 256.49 129,366,392 +11.48(+4.69%)
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.