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.

DateOpenCloseChangeLowHighVolume
2023-12-05233.87238.72↑$4.85 (2.07%)233.70246.66137.81M
2023-12-04235.75235.58↓$0.17 (-0.07%)233.29239.37104.04M
2023-12-01233.14238.83↑$5.69 (2.44%)231.90240.19121.23M
2023-11-30245.14240.08↓$5.06 (-2.06%)236.91245.22132.11M
2023-11-29249.21244.14↓$5.07 (-2.03%)242.76252.75135.27M
2023-11-28236.68246.72↑$10.04 (4.24%)234.01247.00148.28M
2023-11-27236.89236.08↓$0.81 (-0.34%)232.10238.33111.96M
2023-11-24233.75235.45↑$1.70 (0.73%)232.33238.7565.13M
2023-11-22242.04234.21↓$7.83 (-3.24%)231.40244.01118.04M
2023-11-21235.04241.20↑$6.16 (2.62%)233.34243.62122.16M
2023-11-20234.04235.60↑$1.56 (0.67%)231.02237.10116.44M
2023-11-17232.00234.30↑$2.30 (0.99%)226.54237.39142.65M
2023-11-16239.49233.59↓$5.90 (-2.46%)230.96240.88136.57M
2023-11-15239.29242.84↑$3.55 (1.48%)236.45246.70150.21M
2023-11-14235.03237.41↑$2.38 (1.01%)230.72238.14149.34M
2023-11-13215.60223.71↑$8.11 (3.76%)211.61225.40140.03M
2023-11-10210.03214.65↑$4.62 (2.20%)205.69215.38131.14M
2023-11-09219.75209.98↓$9.77 (-4.45%)206.68220.80141.97M
2023-11-08223.15222.11↓$1.04 (-0.47%)217.64224.15106.49M
2023-11-07219.98222.18↑$2.20 (1.00%)215.72223.12116.78M
2023-11-06223.98219.27↓$4.71 (-2.10%)215.00226.32117.16M
2023-11-03221.15219.96↓$1.19 (-0.54%)218.40226.37119.42M
2023-11-02212.97218.51↑$5.54 (2.60%)211.45219.20125.81M
2023-11-01204.04205.66↑$1.62 (0.79%)197.85205.99121.50M
2023-10-31196.12200.84↑$4.72 (2.41%)194.07202.80117.97M
2023-10-30209.28197.36↓$11.92 (-5.70%)194.67210.88136.23M
2023-10-27210.60207.30↓$3.30 (-1.57%)205.77212.4194.81M
2023-10-26211.32205.76↓$5.56 (-2.63%)204.88214.80114.96M
2023-10-25215.88212.42↓$3.46 (-1.60%)212.20220.10106.73M
2023-10-24216.50216.52↑$0.02 (0.01%)214.11222.05118.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$TSLA wow
looking like it’s going to be a monster day!

0 Like Report
easymoneyFAM

$TSLA we had no volume for days before the last big rip

0 Like Report
BretJohns

$TSLA The best investment you can make is an investment in yourself or another person

0 Like Report