-
5 DAY PERFORMANCE
+4.18% -
1 MONTH PERFORMANCE
+26.59% -
3 MONTH PERFORMANCE
+31.62% -
6 MONTH PERFORMANCE
+48.16% -
YEAR-TO-DATE PERFORMANCE
+4.82% -
1 YEAR PERFORMANCE
+5.71%
Tesla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $257.38 | $260.46 (1.2%) | $260.70 | $254.12 | 70.99 M | $831.13 B |
| 09/26/2024 | $260.60 | $254.22 (-2.45%) | $261.75 | $251.53 | 67.14 M | $811.22 B |
| 09/25/2024 | $252.54 | $257.02 (1.77%) | $257.05 | $252.28 | 65.03 M | $820.15 B |
| 09/24/2024 | $254.08 | $254.27 (0.07%) | $257.19 | $249.05 | 88.49 M | $811.38 B |
| 09/23/2024 | $242.61 | $250.00 (3.05%) | $250.00 | $241.92 | 86.93 M | $797.75 B |
| 09/20/2024 | $241.52 | $238.25 (-1.35%) | $243.99 | $235.92 | 99.88 M | $760.26 B |
| 09/19/2024 | $234.00 | $243.92 (4.24%) | $244.24 | $232.13 | 102.69 M | $778.35 B |
| 09/18/2024 | $230.09 | $227.20 (-1.26%) | $235.68 | $226.88 | 78.01 M | $725.00 B |
| 09/17/2024 | $229.45 | $227.87 (-0.69%) | $234.57 | $226.55 | 66.76 M | $727.13 B |
| 09/16/2024 | $229.30 | $226.78 (-1.1%) | $229.96 | $223.53 | 54.32 M | $723.65 B |
| 09/13/2024 | $228.00 | $230.29 (1%) | $232.67 | $226.32 | 59.52 M | $734.86 B |
| 09/12/2024 | $224.66 | $229.81 (2.29%) | $231.45 | $223.83 | 72.02 M | $733.32 B |
| 09/11/2024 | $224.55 | $228.13 (1.59%) | $228.47 | $216.80 | 83.55 M | $727.96 B |
| 09/10/2024 | $220.07 | $226.17 (2.77%) | $226.40 | $218.64 | 78.89 M | $721.71 B |
| 09/09/2024 | $216.20 | $216.27 (0.03%) | $219.87 | $213.67 | 67.44 M | $690.12 B |
| 09/06/2024 | $232.60 | $210.73 (-9.4%) | $233.60 | $210.51 | 112.18 M | $672.44 B |
| 09/05/2024 | $223.49 | $230.17 (2.99%) | $235.00 | $222.25 | 119.36 M | $734.47 B |
| 09/04/2024 | $210.59 | $219.41 (4.19%) | $222.22 | $210.57 | 80.65 M | $700.14 B |
| 09/03/2024 | $215.26 | $210.60 (-2.16%) | $219.90 | $209.64 | 76.71 M | $672.02 B |
| 08/30/2024 | $208.63 | $214.11 (2.63%) | $214.57 | $207.03 | 63.37 M | $683.23 B |
| 08/29/2024 | $209.80 | $206.28 (-1.68%) | $214.89 | $205.97 | 62.31 M | $658.24 B |
| 08/28/2024 | $209.72 | $205.75 (-1.89%) | $211.84 | $202.59 | 64.12 M | $656.55 B |
| 08/27/2024 | $213.25 | $209.21 (-1.89%) | $215.66 | $206.94 | 62.82 M | $667.59 B |
| 08/26/2024 | $218.75 | $213.21 (-2.53%) | $219.09 | $211.01 | 59.30 M | $680.35 B |
| 08/23/2024 | $214.46 | $220.32 (2.73%) | $221.48 | $214.21 | 81.53 M | $703.04 B |
| 08/22/2024 | $223.82 | $210.66 (-5.88%) | $224.80 | $210.32 | 79.51 M | $672.22 B |
| 08/21/2024 | $222.67 | $223.27 (0.27%) | $224.66 | $218.86 | 70.15 M | $712.45 B |
| 08/20/2024 | $224.88 | $221.10 (-1.68%) | $228.22 | $219.56 | 74.00 M | $705.53 B |
| 08/19/2024 | $217.07 | $222.72 (2.6%) | $222.98 | $214.09 | 76.44 M | $710.70 B |
| 08/16/2024 | $211.15 | $216.12 (2.35%) | $219.80 | $210.80 | 88.77 M | $689.64 B |
| 08/15/2024 | $205.02 | $214.14 (4.45%) | $215.88 | $204.82 | 89.85 M | $683.32 B |
| 08/14/2024 | $207.39 | $201.38 (-2.9%) | $208.44 | $198.75 | 70.25 M | $642.60 B |
| 08/13/2024 | $198.47 | $207.83 (4.72%) | $208.49 | $197.06 | 76.25 M | $663.19 B |
| 08/12/2024 | $199.02 | $197.49 (-0.77%) | $199.26 | $194.67 | 64.04 M | $630.19 B |
| 08/09/2024 | $197.05 | $200.00 (1.5%) | $200.88 | $195.11 | 58.65 M | $638.20 B |
| 08/08/2024 | $195.70 | $198.84 (1.6%) | $200.70 | $192.04 | 65.03 M | $634.50 B |
| 08/07/2024 | $200.77 | $191.76 (-4.49%) | $203.49 | $191.48 | 71.16 M | $611.91 B |
| 08/06/2024 | $200.75 | $200.64 (-0.05%) | $202.90 | $192.67 | 73.78 M | $640.24 B |
| 08/05/2024 | $185.22 | $198.88 (7.38%) | $203.88 | $182.00 | 100.31 M | $634.63 B |
| 08/02/2024 | $214.88 | $207.67 (-3.36%) | $216.13 | $205.78 | 82.88 M | $662.67 B |
| 08/01/2024 | $227.69 | $216.86 (-4.76%) | $231.87 | $214.33 | 83.86 M | $692.00 B |
| 07/31/2024 | $227.90 | $232.07 (1.83%) | $234.68 | $226.79 | 67.50 M | $740.54 B |
| 07/30/2024 | $232.25 | $222.62 (-4.15%) | $232.41 | $220.00 | 100.56 M | $710.38 B |
| 07/29/2024 | $224.90 | $232.10 (3.2%) | $234.27 | $224.70 | 129.20 M | $740.63 B |
| 07/26/2024 | $221.19 | $219.80 (-0.63%) | $222.28 | $215.33 | 94.60 M | $701.38 B |
| 07/25/2024 | $216.80 | $220.25 (1.59%) | $226.00 | $216.23 | 100.64 M | $702.82 B |
| 07/24/2024 | $225.42 | $215.99 (-4.18%) | $225.99 | $214.71 | 167.94 M | $689.22 B |
| 07/23/2024 | $253.60 | $246.38 (-2.85%) | $255.76 | $245.63 | 111.93 M | $786.20 B |
| 07/22/2024 | $244.21 | $251.51 (2.99%) | $253.21 | $243.75 | 101.23 M | $802.57 B |
| 07/19/2024 | $247.79 | $239.20 (-3.47%) | $249.44 | $236.83 | 87.40 M | $762.09 B |
| 07/18/2024 | $251.09 | $249.23 (-0.74%) | $257.14 | $247.20 | 110.87 M | $794.05 B |
| 07/17/2024 | $252.73 | $248.50 (-1.67%) | $258.47 | $246.18 | 115.58 M | $791.72 B |
| 07/16/2024 | $255.31 | $256.56 (0.49%) | $258.62 | $245.80 | 126.33 M | $817.40 B |
| 07/15/2024 | $255.97 | $252.64 (-1.3%) | $265.60 | $251.73 | 146.91 M | $804.91 B |
| 07/12/2024 | $235.80 | $248.23 (5.27%) | $251.84 | $233.09 | 155.96 M | $790.86 B |
| 07/11/2024 | $263.30 | $241.03 (-8.46%) | $271.00 | $239.65 | 221.71 M | $767.92 B |
| 07/10/2024 | $262.80 | $263.26 (0.18%) | $267.59 | $257.86 | 128.52 M | $838.75 B |
| 07/09/2024 | $251.00 | $262.33 (4.51%) | $265.61 | $250.30 | 160.74 M | $835.78 B |
| 07/08/2024 | $247.71 | $252.94 (2.11%) | $259.44 | $244.57 | 157.22 M | $805.87 B |
| 07/05/2024 | $249.81 | $251.52 (0.68%) | $252.37 | $242.46 | 154.50 M | $801.34 B |
| 07/03/2024 | $234.56 | $246.39 (5.04%) | $248.35 | $234.25 | 166.56 M | $785.00 B |
| 07/02/2024 | $218.89 | $231.26 (5.65%) | $231.30 | $218.06 | 205.05 M | $736.79 B |
| 07/01/2024 | $201.02 | $209.86 (4.4%) | $213.23 | $200.85 | 135.69 M | $668.61 B |
| 06/28/2024 | $199.55 | $197.88 (-0.84%) | $203.20 | $195.26 | 95.44 M | $630.45 B |