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.

DateOpenCloseChangeLowHighVolume
2022-05-23655.02674.90↑$19.88 (3.04%)638.06679.9628.95M
2022-05-20713.99663.90↓$50.09 (-7.02%)633.00721.5847.86M
2022-05-19707.00709.42↑$2.42 (0.34%)694.11734.0029.75M
2022-05-18744.52709.81↓$34.71 (-4.66%)700.81760.5028.88M
2022-05-17747.36761.61↑$14.25 (1.91%)728.85764.4826.24M
2022-05-16767.16724.37↓$42.79 (-5.58%)719.09769.7628.34M
2022-05-13773.48769.59↓$3.89 (-0.50%)751.57787.3530.49M
2022-05-12701.00728.00↑$27.00 (3.85%)680.00759.6646.40M
2022-05-11795.00734.00↓$61.00 (-7.67%)727.20809.6931.73M
2022-05-10819.31800.04↓$19.27 (-2.35%)774.25825.3627.97M
2022-05-09836.45787.11↓$49.34 (-5.90%)781.15845.6329.66M
2022-05-06887.00865.65↓$21.35 (-2.41%)843.11887.8924.22M
2022-05-05939.21873.28↓$65.93 (-7.02%)857.70945.5630.31M
2022-05-04903.94952.62↑$48.68 (5.39%)885.47955.5026.77M
2022-05-03903.18909.25↑$6.07 (0.67%)888.59924.0821.05M
2022-05-02860.77902.94↑$42.17 (4.90%)848.50906.3624.69M
2022-04-29902.25870.76↓$31.49 (-3.49%)870.00934.4028.32M
2022-04-28899.98877.51↓$22.47 (-2.50%)821.70900.0041.61M
2022-04-27898.58881.51↓$17.07 (-1.90%)877.36918.0025.26M
2022-04-26995.43876.42↓$119.01 (-11.96%)875.001,000.0044.93M
2022-04-25978.97998.02↑$19.05 (1.95%)975.301,008.6222.62M
2022-04-221,014.911,005.05↓$9.86 (-0.97%)994.011,034.8523.15M
2022-04-211,074.731,008.78↓$65.95 (-6.14%)996.441,090.5034.44M
2022-04-201,030.00977.20↓$52.80 (-5.13%)975.251,034.0019.80M
2022-04-191,005.061,028.15↑$23.09 (2.30%)995.331,034.9416.26M
2022-04-18989.031,004.29↑$15.26 (1.54%)973.431,014.9216.80M
2022-04-14999.29985.00↓$14.29 (-1.43%)982.251,012.7119.40M
2022-04-13981.081,022.37↑$41.30 (4.21%)973.121,026.2418.17M
2022-04-12997.64986.95↓$10.69 (-1.07%)976.641,021.0321.93M
2022-04-11980.40975.93↓$4.47 (-0.46%)974.641,008.4119.60M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$TSLA Green by EOD guarentee

0 Like Report
ihatenewegg

$TSLA man this will be good in coming weeks

0 Like Report