Tesla Inc (TSLA) Historical Stock Data
674.90 ↑11.00 (1.66%)
As of Market Close on May 23rd, 2022.
Historical Data
In the past 30 trading days, TSLA is down -1.60% a day on average. There have been 11 days where Tesla Inc closed green and 19 days where TSLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 655.02 | 674.90 | ↑$19.88 (3.04%) | 638.06 | 679.96 | 28.95M |
| 2022-05-20 | 713.99 | 663.90 | ↓$50.09 (-7.02%) | 633.00 | 721.58 | 47.86M |
| 2022-05-19 | 707.00 | 709.42 | ↑$2.42 (0.34%) | 694.11 | 734.00 | 29.75M |
| 2022-05-18 | 744.52 | 709.81 | ↓$34.71 (-4.66%) | 700.81 | 760.50 | 28.88M |
| 2022-05-17 | 747.36 | 761.61 | ↑$14.25 (1.91%) | 728.85 | 764.48 | 26.24M |
| 2022-05-16 | 767.16 | 724.37 | ↓$42.79 (-5.58%) | 719.09 | 769.76 | 28.34M |
| 2022-05-13 | 773.48 | 769.59 | ↓$3.89 (-0.50%) | 751.57 | 787.35 | 30.49M |
| 2022-05-12 | 701.00 | 728.00 | ↑$27.00 (3.85%) | 680.00 | 759.66 | 46.40M |
| 2022-05-11 | 795.00 | 734.00 | ↓$61.00 (-7.67%) | 727.20 | 809.69 | 31.73M |
| 2022-05-10 | 819.31 | 800.04 | ↓$19.27 (-2.35%) | 774.25 | 825.36 | 27.97M |
| 2022-05-09 | 836.45 | 787.11 | ↓$49.34 (-5.90%) | 781.15 | 845.63 | 29.66M |
| 2022-05-06 | 887.00 | 865.65 | ↓$21.35 (-2.41%) | 843.11 | 887.89 | 24.22M |
| 2022-05-05 | 939.21 | 873.28 | ↓$65.93 (-7.02%) | 857.70 | 945.56 | 30.31M |
| 2022-05-04 | 903.94 | 952.62 | ↑$48.68 (5.39%) | 885.47 | 955.50 | 26.77M |
| 2022-05-03 | 903.18 | 909.25 | ↑$6.07 (0.67%) | 888.59 | 924.08 | 21.05M |
| 2022-05-02 | 860.77 | 902.94 | ↑$42.17 (4.90%) | 848.50 | 906.36 | 24.69M |
| 2022-04-29 | 902.25 | 870.76 | ↓$31.49 (-3.49%) | 870.00 | 934.40 | 28.32M |
| 2022-04-28 | 899.98 | 877.51 | ↓$22.47 (-2.50%) | 821.70 | 900.00 | 41.61M |
| 2022-04-27 | 898.58 | 881.51 | ↓$17.07 (-1.90%) | 877.36 | 918.00 | 25.26M |
| 2022-04-26 | 995.43 | 876.42 | ↓$119.01 (-11.96%) | 875.00 | 1,000.00 | 44.93M |
| 2022-04-25 | 978.97 | 998.02 | ↑$19.05 (1.95%) | 975.30 | 1,008.62 | 22.62M |
| 2022-04-22 | 1,014.91 | 1,005.05 | ↓$9.86 (-0.97%) | 994.01 | 1,034.85 | 23.15M |
| 2022-04-21 | 1,074.73 | 1,008.78 | ↓$65.95 (-6.14%) | 996.44 | 1,090.50 | 34.44M |
| 2022-04-20 | 1,030.00 | 977.20 | ↓$52.80 (-5.13%) | 975.25 | 1,034.00 | 19.80M |
| 2022-04-19 | 1,005.06 | 1,028.15 | ↑$23.09 (2.30%) | 995.33 | 1,034.94 | 16.26M |
| 2022-04-18 | 989.03 | 1,004.29 | ↑$15.26 (1.54%) | 973.43 | 1,014.92 | 16.80M |
| 2022-04-14 | 999.29 | 985.00 | ↓$14.29 (-1.43%) | 982.25 | 1,012.71 | 19.40M |
| 2022-04-13 | 981.08 | 1,022.37 | ↑$41.30 (4.21%) | 973.12 | 1,026.24 | 18.17M |
| 2022-04-12 | 997.64 | 986.95 | ↓$10.69 (-1.07%) | 976.64 | 1,021.03 | 21.93M |
| 2022-04-11 | 980.40 | 975.93 | ↓$4.47 (-0.46%) | 974.64 | 1,008.41 | 19.60M |
Create an account or log in to view more rows.
$TSLA buy the dip were blasting off
$TSLA today will be a nice green day LFG!!!
$TSLA Holding.
$TSLA Burn burn burn
$TSLA strong move here
$TSLA buy SHARES
$TSLA great sale!!!! Buy buy buy
$TSLA Green by EOD guarentee
$TSLA man this will be good in coming weeks
$TSLA fake wall lets break it