Tesla Inc (TSLA) Historical Stock Data
389.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSLA is up 0.01% a day on average. There have been 13 days where Tesla Inc closed green and 17 days where TSLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 397.61 | 389.79 | ↓$7.82 (-1.97%) | 378.01 | 404.80 | 96.17M |
| 2024-12-06 | 377.42 | 389.22 | ↑$11.80 (3.13%) | 370.80 | 389.49 | 81.08M |
| 2024-12-05 | 359.87 | 369.49 | ↑$9.62 (2.67%) | 359.50 | 375.43 | 81.34M |
| 2024-12-04 | 353.00 | 357.93 | ↑$4.93 (1.40%) | 348.60 | 358.10 | 50.74M |
| 2024-12-03 | 351.80 | 351.42 | ↓$0.38 (-0.11%) | 348.20 | 355.69 | 58.16M |
| 2024-12-02 | 352.38 | 357.09 | ↑$4.71 (1.34%) | 351.15 | 360.00 | 77.82M |
| 2024-11-29 | 336.08 | 345.16 | ↑$9.08 (2.70%) | 334.65 | 345.45 | 37.17M |
| 2024-11-27 | 341.80 | 332.89 | ↓$8.91 (-2.61%) | 326.59 | 342.55 | 57.77M |
| 2024-11-26 | 341.00 | 338.23 | ↓$2.77 (-0.81%) | 335.66 | 346.96 | 62.19M |
| 2024-11-25 | 360.14 | 338.59 | ↓$21.55 (-5.98%) | 338.20 | 361.93 | 95.56M |
| 2024-11-22 | 341.09 | 352.56 | ↑$11.48 (3.36%) | 337.70 | 361.53 | 89.04M |
| 2024-11-21 | 343.81 | 339.64 | ↓$4.17 (-1.21%) | 335.28 | 347.99 | 57.96M |
| 2024-11-20 | 345.00 | 342.03 | ↓$2.97 (-0.86%) | 334.30 | 346.60 | 66.24M |
| 2024-11-19 | 335.76 | 346.00 | ↑$10.24 (3.05%) | 332.75 | 347.38 | 88.73M |
| 2024-11-18 | 340.73 | 338.74 | ↓$1.99 (-0.58%) | 330.01 | 348.55 | 126.37M |
| 2024-11-15 | 310.57 | 320.72 | ↑$10.15 (3.27%) | 309.22 | 324.68 | 114.33M |
| 2024-11-14 | 327.60 | 311.18 | ↓$16.42 (-5.01%) | 310.37 | 329.98 | 120.61M |
| 2024-11-13 | 335.85 | 330.24 | ↓$5.61 (-1.67%) | 322.50 | 344.60 | 125.30M |
| 2024-11-12 | 342.74 | 328.49 | ↓$14.25 (-4.16%) | 323.31 | 345.84 | 154.61M |
| 2024-11-11 | 346.30 | 350.00 | ↑$3.70 (1.07%) | 336.00 | 358.64 | 209.87M |
| 2024-11-08 | 299.14 | 321.22 | ↑$22.08 (7.38%) | 297.66 | 328.71 | 204.41M |
| 2024-11-07 | 288.89 | 296.91 | ↑$8.02 (2.78%) | 285.52 | 299.75 | 117.06M |
| 2024-11-06 | 284.67 | 288.53 | ↑$3.86 (1.36%) | 275.62 | 289.59 | 165.06M |
| 2024-11-05 | 247.34 | 251.44 | ↑$4.10 (1.66%) | 246.21 | 255.28 | 67.28M |
| 2024-11-04 | 244.56 | 242.84 | ↓$1.72 (-0.70%) | 238.88 | 248.90 | 68.74M |
| 2024-11-01 | 252.04 | 248.98 | ↓$3.06 (-1.22%) | 246.63 | 254.00 | 57.51M |
| 2024-10-31 | 257.99 | 249.85 | ↓$8.14 (-3.16%) | 249.25 | 259.75 | 66.52M |
| 2024-10-30 | 258.04 | 257.55 | ↓$0.49 (-0.19%) | 255.82 | 263.35 | 53.92M |
| 2024-10-29 | 264.51 | 259.52 | ↓$4.99 (-1.89%) | 255.51 | 264.98 | 80.43M |
| 2024-10-28 | 270.00 | 262.51 | ↓$7.49 (-2.77%) | 262.24 | 273.54 | 107.29M |
Create an account or log in to view more rows.
$TSLA the redness has arrived
$TSLA not yet time to short
$TSLA She's gettin' ready to...
$TSLA Up! Up! Up! Up! Up! Up! Up!
$TSLA i am trading for a better future!
$TSLA watch for a morning dip and rip
$TSLA When in doubt...
$TSLA love this stock!!!!
$TSLA lol who sold
$TSLA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is