Tesla Inc (TSLA) Historical Stock Data
170.29 ↑8.16 (5.03%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TSLA is down -0.09% a day on average. There have been 14 days where Tesla Inc closed green and 16 days where TSLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 162.84 | 162.13 | ↓$0.71 (-0.44%) | 157.51 | 167.97 | 181.01M |
| 2024-04-23 | 143.33 | 144.68 | ↑$1.35 (0.94%) | 141.11 | 147.26 | 122.51M |
| 2024-04-22 | 140.56 | 142.05 | ↑$1.49 (1.06%) | 138.80 | 144.44 | 106.97M |
| 2024-04-19 | 148.97 | 147.05 | ↓$1.92 (-1.29%) | 146.22 | 150.94 | 86.97M |
| 2024-04-18 | 151.25 | 149.93 | ↓$1.32 (-0.87%) | 148.70 | 152.20 | 95.76M |
| 2024-04-17 | 157.64 | 155.45 | ↓$2.19 (-1.39%) | 153.78 | 158.33 | 82.35M |
| 2024-04-16 | 156.74 | 157.11 | ↑$0.37 (0.23%) | 153.75 | 158.19 | 96.91M |
| 2024-04-15 | 170.24 | 161.48 | ↓$8.76 (-5.15%) | 161.38 | 170.69 | 100.07M |
| 2024-04-12 | 172.34 | 171.05 | ↓$1.29 (-0.75%) | 170.36 | 173.81 | 64.63M |
| 2024-04-11 | 172.55 | 174.60 | ↑$2.05 (1.19%) | 168.51 | 175.88 | 94.43M |
| 2024-04-10 | 173.04 | 171.76 | ↓$1.28 (-0.74%) | 170.01 | 174.93 | 84.41M |
| 2024-04-09 | 172.91 | 176.88 | ↑$3.97 (2.30%) | 171.92 | 179.22 | 103.08M |
| 2024-04-08 | 169.34 | 172.98 | ↑$3.64 (2.15%) | 167.79 | 174.50 | 104.33M |
| 2024-04-05 | 169.08 | 164.90 | ↓$4.18 (-2.47%) | 160.51 | 170.86 | 142.69M |
| 2024-04-04 | 170.07 | 171.11 | ↑$1.04 (0.61%) | 168.01 | 177.19 | 123.04M |
| 2024-04-03 | 164.02 | 168.38 | ↑$4.36 (2.66%) | 163.28 | 168.82 | 82.75M |
| 2024-04-02 | 164.75 | 166.63 | ↑$1.88 (1.14%) | 163.43 | 167.69 | 116.53M |
| 2024-04-01 | 176.17 | 175.22 | ↓$0.95 (-0.54%) | 170.21 | 176.75 | 81.45M |
| 2024-03-28 | 177.45 | 175.79 | ↓$1.66 (-0.94%) | 175.30 | 179.57 | 77.52M |
| 2024-03-27 | 181.41 | 179.83 | ↓$1.58 (-0.87%) | 176.00 | 181.91 | 81.59M |
| 2024-03-26 | 178.58 | 177.67 | ↓$0.91 (-0.51%) | 177.38 | 184.25 | 113.09M |
| 2024-03-25 | 168.76 | 172.63 | ↑$3.87 (2.29%) | 168.73 | 175.24 | 74.17M |
| 2024-03-22 | 166.69 | 170.83 | ↑$4.14 (2.48%) | 166.30 | 171.20 | 75.50M |
| 2024-03-21 | 176.39 | 172.82 | ↓$3.57 (-2.02%) | 171.80 | 178.18 | 73.09M |
| 2024-03-20 | 173.00 | 175.66 | ↑$2.66 (1.54%) | 170.82 | 176.25 | 83.54M |
| 2024-03-19 | 172.36 | 171.32 | ↓$1.04 (-0.60%) | 167.42 | 172.82 | 77.20M |
| 2024-03-18 | 170.02 | 173.80 | ↑$3.78 (2.22%) | 165.90 | 174.72 | 108.07M |
| 2024-03-15 | 163.16 | 163.57 | ↑$0.41 (0.25%) | 160.76 | 165.18 | 97.06M |
| 2024-03-14 | 167.77 | 162.50 | ↓$5.27 (-3.14%) | 160.51 | 171.17 | 126.16M |
| 2024-03-13 | 173.05 | 169.48 | ↓$3.57 (-2.06%) | 169.15 | 176.05 | 106.31M |
Create an account or log in to view more rows.
$TSLA God dammit
$TSLA lets see if it can hold the line
$TSLA bears haha
$TSLA run it!
$TSLA let’s ride
$TSLA gap it slap it ask it !
$TSLA what a horse shit show!
$TSLA lets see if it can hold the line
$TSLA Keep up the pressure.
$TSLA come on bulls we can do it
don’t let bears win