-
5 DAY PERFORMANCE
+6.11% -
1 MONTH PERFORMANCE
+55.51% -
3 MONTH PERFORMANCE
+52.43% -
6 MONTH PERFORMANCE
+82.38% -
YEAR-TO-DATE PERFORMANCE
+36.96% -
1 YEAR PERFORMANCE
+41.10%
Tesla, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $343.81 | $340.07 (-1.09%) | $347.99 | $335.28 | 33.90 M | |
| 11/20/2024 | $345.00 | $342.03 (-0.86%) | $346.60 | $334.30 | 65.35 M | $1,093.81 B |
| 11/19/2024 | $335.76 | $346.00 (3.05%) | $347.38 | $332.75 | 88.85 M | $1,106.51 B |
| 11/18/2024 | $340.73 | $338.74 (-0.58%) | $348.55 | $330.01 | 126.55 M | $1,083.29 B |
| 11/15/2024 | $310.57 | $320.72 (3.27%) | $324.68 | $309.22 | 114.44 M | $1,025.66 B |
| 11/14/2024 | $327.69 | $311.18 (-5.04%) | $329.98 | $310.37 | 120.73 M | $995.15 B |
| 11/13/2024 | $335.85 | $330.24 (-1.67%) | $344.60 | $322.50 | 125.41 M | $1,056.11 B |
| 11/12/2024 | $342.74 | $328.49 (-4.16%) | $345.84 | $323.31 | 155.73 M | $1,050.51 B |
| 11/11/2024 | $346.30 | $350.00 (1.07%) | $358.64 | $336.00 | 210.52 M | $1,119.30 B |
| 11/08/2024 | $299.14 | $321.22 (7.38%) | $328.71 | $297.66 | 204.78 M | $1,027.26 B |
| 11/07/2024 | $288.89 | $296.91 (2.78%) | $299.75 | $285.52 | 117.31 M | $949.52 B |
| 11/06/2024 | $284.67 | $288.53 (1.36%) | $289.59 | $275.62 | 165.23 M | $922.72 B |
| 11/05/2024 | $247.34 | $251.44 (1.66%) | $255.28 | $246.21 | 69.28 M | $804.11 B |
| 11/04/2024 | $244.56 | $242.84 (-0.7%) | $248.90 | $238.88 | 68.80 M | $776.60 B |
| 11/01/2024 | $252.04 | $248.98 (-1.21%) | $254.00 | $246.63 | 57.54 M | $796.24 B |
| 10/31/2024 | $257.99 | $249.85 (-3.16%) | $259.75 | $249.25 | 66.58 M | $799.02 B |
| 10/30/2024 | $258.04 | $257.55 (-0.19%) | $263.35 | $255.82 | 53.99 M | $823.64 B |
| 10/29/2024 | $264.51 | $259.52 (-1.89%) | $264.98 | $255.51 | 80.52 M | $829.94 B |
| 10/28/2024 | $270.00 | $262.51 (-2.77%) | $273.54 | $262.24 | 107.65 M | $839.51 B |
| 10/25/2024 | $256.01 | $269.19 (5.15%) | $269.49 | $255.32 | 161.61 M | $860.87 B |
| 10/24/2024 | $244.68 | $260.48 (6.46%) | $262.12 | $242.65 | 204.49 M | $833.02 B |
| 10/23/2024 | $217.13 | $213.65 (-1.6%) | $218.72 | $212.11 | 80.94 M | $683.25 B |
| 10/22/2024 | $217.31 | $217.97 (0.3%) | $218.22 | $215.26 | 43.27 M | $697.07 B |
| 10/21/2024 | $218.90 | $218.85 (-0.02%) | $220.48 | $215.73 | 47.33 M | $699.88 B |
| 10/18/2024 | $220.71 | $220.70 (-0%) | $222.28 | $219.23 | 49.61 M | $705.80 B |
| 10/17/2024 | $221.59 | $220.89 (-0.32%) | $222.08 | $217.90 | 50.79 M | $706.41 B |
| 10/16/2024 | $221.40 | $221.33 (-0.03%) | $222.82 | $218.93 | 49.63 M | $707.81 B |
| 10/15/2024 | $220.01 | $219.57 (-0.2%) | $224.26 | $217.12 | 62.99 M | $702.18 B |
| 10/14/2024 | $220.13 | $219.16 (-0.44%) | $221.91 | $213.74 | 86.29 M | $700.87 B |
| 10/11/2024 | $220.13 | $217.80 (-1.06%) | $223.34 | $214.38 | 142.63 M | $696.52 B |
| 10/10/2024 | $241.81 | $238.77 (-1.26%) | $242.79 | $232.34 | 83.09 M | $763.59 B |
| 10/09/2024 | $243.82 | $241.05 (-1.14%) | $247.43 | $239.51 | 66.29 M | $770.88 B |
| 10/08/2024 | $243.56 | $244.50 (0.39%) | $246.21 | $240.56 | 56.30 M | $781.91 B |
| 10/07/2024 | $249.00 | $240.83 (-3.28%) | $249.83 | $240.70 | 68.11 M | $770.17 B |
| 10/04/2024 | $246.69 | $250.08 (1.37%) | $250.96 | $244.58 | 86.73 M | $799.76 B |
| 10/03/2024 | $244.48 | $240.66 (-1.56%) | $249.79 | $237.81 | 80.73 M | $769.63 B |
| 10/02/2024 | $247.55 | $249.02 (0.59%) | $251.16 | $241.50 | 93.98 M | $796.37 B |
| 10/01/2024 | $262.67 | $258.02 (-1.77%) | $263.98 | $248.53 | 87.40 M | $825.15 B |
| 09/30/2024 | $259.04 | $261.63 (1%) | $264.86 | $255.77 | 80.87 M | $836.69 B |
| 09/27/2024 | $257.38 | $260.46 (1.2%) | $260.70 | $254.12 | 70.99 M | $832.95 B |
| 09/26/2024 | $260.60 | $254.22 (-2.45%) | $261.75 | $251.53 | 67.14 M | $813.00 B |
| 09/25/2024 | $252.54 | $257.02 (1.77%) | $257.05 | $252.28 | 65.03 M | $821.95 B |
| 09/24/2024 | $254.08 | $254.27 (0.07%) | $257.19 | $249.05 | 88.49 M | $813.16 B |
| 09/23/2024 | $242.61 | $250.00 (3.05%) | $250.00 | $241.92 | 86.93 M | $799.50 B |
| 09/20/2024 | $241.52 | $238.25 (-1.35%) | $243.99 | $235.92 | 99.88 M | $761.92 B |
| 09/19/2024 | $234.00 | $243.92 (4.24%) | $244.24 | $232.13 | 102.69 M | $780.06 B |
| 09/18/2024 | $230.09 | $227.20 (-1.26%) | $235.68 | $226.88 | 78.01 M | $726.59 B |
| 09/17/2024 | $229.45 | $227.87 (-0.69%) | $234.57 | $226.55 | 66.76 M | $728.73 B |
| 09/16/2024 | $229.30 | $226.78 (-1.1%) | $229.96 | $223.53 | 54.32 M | $725.24 B |
| 09/13/2024 | $228.00 | $230.29 (1%) | $232.67 | $226.32 | 59.52 M | $736.47 B |
| 09/12/2024 | $224.66 | $229.81 (2.29%) | $231.45 | $223.83 | 72.02 M | $734.93 B |
| 09/11/2024 | $224.55 | $228.13 (1.59%) | $228.47 | $216.80 | 83.55 M | $729.56 B |
| 09/10/2024 | $220.07 | $226.17 (2.77%) | $226.40 | $218.64 | 78.89 M | $723.29 B |
| 09/09/2024 | $216.20 | $216.27 (0.03%) | $219.87 | $213.67 | 67.44 M | $691.63 B |
| 09/06/2024 | $232.60 | $210.73 (-9.4%) | $233.60 | $210.51 | 112.18 M | $673.91 B |
| 09/05/2024 | $223.49 | $230.17 (2.99%) | $235.00 | $222.25 | 119.36 M | $736.08 B |
| 09/04/2024 | $210.59 | $219.41 (4.19%) | $222.22 | $210.57 | 80.65 M | $701.67 B |
| 09/03/2024 | $215.26 | $210.60 (-2.16%) | $219.90 | $209.64 | 76.71 M | $673.50 B |
| 08/30/2024 | $208.63 | $214.11 (2.63%) | $214.57 | $207.03 | 63.37 M | $684.72 B |
| 08/29/2024 | $209.80 | $206.28 (-1.68%) | $214.89 | $205.97 | 62.31 M | $659.68 B |
| 08/28/2024 | $209.72 | $205.75 (-1.89%) | $211.84 | $202.59 | 64.12 M | $657.99 B |
| 08/27/2024 | $213.25 | $209.21 (-1.89%) | $215.66 | $206.94 | 62.82 M | $669.05 B |
| 08/26/2024 | $218.75 | $213.21 (-2.53%) | $219.09 | $211.01 | 59.30 M | $681.85 B |
| 08/23/2024 | $214.46 | $220.32 (2.73%) | $221.48 | $214.21 | 81.53 M | $704.58 B |
| 08/22/2024 | $223.82 | $210.66 (-5.88%) | $224.80 | $210.32 | 79.51 M | $673.69 B |
| 08/21/2024 | $222.67 | $223.27 (0.27%) | $224.66 | $218.86 | 70.15 M | $714.02 B |