Tesla Inc (TSLA) Historical Stock Data
239.40 ↑0.68 (0.28%)
As of December 6, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, TSLA is down -0.01% a day on average. There have been 16 days where Tesla Inc closed green and 14 days where TSLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 233.87 | 238.72 | ↑$4.85 (2.07%) | 233.70 | 246.66 | 137.81M |
| 2023-12-04 | 235.75 | 235.58 | ↓$0.17 (-0.07%) | 233.29 | 239.37 | 104.04M |
| 2023-12-01 | 233.14 | 238.83 | ↑$5.69 (2.44%) | 231.90 | 240.19 | 121.23M |
| 2023-11-30 | 245.14 | 240.08 | ↓$5.06 (-2.06%) | 236.91 | 245.22 | 132.11M |
| 2023-11-29 | 249.21 | 244.14 | ↓$5.07 (-2.03%) | 242.76 | 252.75 | 135.27M |
| 2023-11-28 | 236.68 | 246.72 | ↑$10.04 (4.24%) | 234.01 | 247.00 | 148.28M |
| 2023-11-27 | 236.89 | 236.08 | ↓$0.81 (-0.34%) | 232.10 | 238.33 | 111.96M |
| 2023-11-24 | 233.75 | 235.45 | ↑$1.70 (0.73%) | 232.33 | 238.75 | 65.13M |
| 2023-11-22 | 242.04 | 234.21 | ↓$7.83 (-3.24%) | 231.40 | 244.01 | 118.04M |
| 2023-11-21 | 235.04 | 241.20 | ↑$6.16 (2.62%) | 233.34 | 243.62 | 122.16M |
| 2023-11-20 | 234.04 | 235.60 | ↑$1.56 (0.67%) | 231.02 | 237.10 | 116.44M |
| 2023-11-17 | 232.00 | 234.30 | ↑$2.30 (0.99%) | 226.54 | 237.39 | 142.65M |
| 2023-11-16 | 239.49 | 233.59 | ↓$5.90 (-2.46%) | 230.96 | 240.88 | 136.57M |
| 2023-11-15 | 239.29 | 242.84 | ↑$3.55 (1.48%) | 236.45 | 246.70 | 150.21M |
| 2023-11-14 | 235.03 | 237.41 | ↑$2.38 (1.01%) | 230.72 | 238.14 | 149.34M |
| 2023-11-13 | 215.60 | 223.71 | ↑$8.11 (3.76%) | 211.61 | 225.40 | 140.03M |
| 2023-11-10 | 210.03 | 214.65 | ↑$4.62 (2.20%) | 205.69 | 215.38 | 131.14M |
| 2023-11-09 | 219.75 | 209.98 | ↓$9.77 (-4.45%) | 206.68 | 220.80 | 141.97M |
| 2023-11-08 | 223.15 | 222.11 | ↓$1.04 (-0.47%) | 217.64 | 224.15 | 106.49M |
| 2023-11-07 | 219.98 | 222.18 | ↑$2.20 (1.00%) | 215.72 | 223.12 | 116.78M |
| 2023-11-06 | 223.98 | 219.27 | ↓$4.71 (-2.10%) | 215.00 | 226.32 | 117.16M |
| 2023-11-03 | 221.15 | 219.96 | ↓$1.19 (-0.54%) | 218.40 | 226.37 | 119.42M |
| 2023-11-02 | 212.97 | 218.51 | ↑$5.54 (2.60%) | 211.45 | 219.20 | 125.81M |
| 2023-11-01 | 204.04 | 205.66 | ↑$1.62 (0.79%) | 197.85 | 205.99 | 121.50M |
| 2023-10-31 | 196.12 | 200.84 | ↑$4.72 (2.41%) | 194.07 | 202.80 | 117.97M |
| 2023-10-30 | 209.28 | 197.36 | ↓$11.92 (-5.70%) | 194.67 | 210.88 | 136.23M |
| 2023-10-27 | 210.60 | 207.30 | ↓$3.30 (-1.57%) | 205.77 | 212.41 | 94.81M |
| 2023-10-26 | 211.32 | 205.76 | ↓$5.56 (-2.63%) | 204.88 | 214.80 | 114.96M |
| 2023-10-25 | 215.88 | 212.42 | ↓$3.46 (-1.60%) | 212.20 | 220.10 | 106.73M |
| 2023-10-24 | 216.50 | 216.52 | ↑$0.02 (0.01%) | 214.11 | 222.05 | 118.16M |
Create an account or log in to view more rows.
$TSLA buy bitches
$TSLA do what the markets tells you to do not the other way around
$TSLA GET IN mofos!!!
$TSLA beauty. Bag secured
$TSLA wow
looking like it’s going to be a monster day!
$TSLA we had no volume for days before the last big rip
$TSLA Beautiful!! 😀
$TSLA The best investment you can make is an investment in yourself or another person
$TSLA BULLS ALPHA
BEARS BETA
$TSLA just fucking go already jeesh