Tesla Inc (TSLA) Historical Stock Data
298.26 ↑13.44 (4.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSLA is up 1.19% a day on average. There have been 18 days where Tesla Inc closed green and 12 days where TSLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 290.21 | 298.26 | ↑$8.05 (2.77%) | 290.00 | 307.04 | 132.24M |
| 2025-05-08 | 279.63 | 284.82 | ↑$5.19 (1.86%) | 279.41 | 289.80 | 97.42M |
| 2025-05-07 | 276.88 | 276.22 | ↓$0.66 (-0.24%) | 271.00 | 277.92 | 71.74M |
| 2025-05-06 | 273.11 | 275.35 | ↑$2.25 (0.82%) | 271.35 | 277.73 | 76.48M |
| 2025-05-05 | 284.57 | 280.26 | ↓$4.31 (-1.51%) | 274.40 | 284.85 | 94.48M |
| 2025-05-02 | 284.90 | 287.21 | ↑$2.31 (0.81%) | 279.81 | 294.78 | 114.33M |
| 2025-05-01 | 280.01 | 280.52 | ↑$0.51 (0.18%) | 279.81 | 290.87 | 99.52M |
| 2025-04-30 | 279.90 | 282.16 | ↑$2.26 (0.81%) | 270.78 | 284.45 | 128.79M |
| 2025-04-29 | 285.50 | 292.03 | ↑$6.53 (2.29%) | 279.47 | 293.32 | 108.67M |
| 2025-04-28 | 288.98 | 285.88 | ↓$3.10 (-1.07%) | 272.42 | 294.86 | 151.41M |
| 2025-04-25 | 261.69 | 284.95 | ↑$23.26 (8.89%) | 259.63 | 286.85 | 167.30M |
| 2025-04-24 | 250.50 | 259.51 | ↑$9.01 (3.60%) | 249.20 | 259.54 | 93.92M |
| 2025-04-23 | 254.86 | 250.74 | ↓$4.12 (-1.62%) | 244.43 | 259.45 | 150.19M |
| 2025-04-22 | 230.96 | 237.97 | ↑$7.01 (3.04%) | 229.85 | 242.79 | 120.07M |
| 2025-04-21 | 230.26 | 227.50 | ↓$2.76 (-1.20%) | 222.79 | 232.21 | 97.52M |
| 2025-04-17 | 243.47 | 241.37 | ↓$2.10 (-0.86%) | 237.68 | 244.34 | 83.32M |
| 2025-04-16 | 247.61 | 241.55 | ↓$6.06 (-2.45%) | 233.89 | 251.97 | 112.22M |
| 2025-04-15 | 249.91 | 254.11 | ↑$4.20 (1.68%) | 247.54 | 258.75 | 79.42M |
| 2025-04-14 | 258.36 | 252.35 | ↓$6.01 (-2.33%) | 245.93 | 261.80 | 99.94M |
| 2025-04-11 | 251.84 | 252.31 | ↑$0.47 (0.19%) | 241.36 | 257.74 | 128.76M |
| 2025-04-10 | 260.00 | 252.40 | ↓$7.60 (-2.92%) | 239.33 | 262.49 | 181.28M |
| 2025-04-09 | 224.69 | 272.20 | ↑$47.51 (21.14%) | 223.88 | 274.69 | 218.98M |
| 2025-04-08 | 245.00 | 221.86 | ↓$23.14 (-9.44%) | 217.80 | 250.44 | 170.90M |
| 2025-04-07 | 223.69 | 233.29 | ↑$9.60 (4.29%) | 214.25 | 252.00 | 182.86M |
| 2025-04-04 | 255.38 | 239.43 | ↓$15.95 (-6.25%) | 236.00 | 261.00 | 180.80M |
| 2025-04-03 | 265.29 | 267.28 | ↑$1.99 (0.75%) | 261.51 | 276.30 | 135.94M |
| 2025-04-02 | 254.60 | 282.76 | ↑$28.16 (11.06%) | 251.27 | 284.99 | 211.57M |
| 2025-04-01 | 263.80 | 268.46 | ↑$4.66 (1.77%) | 259.25 | 277.45 | 146.29M |
| 2025-03-31 | 249.31 | 259.16 | ↑$9.85 (3.95%) | 243.36 | 260.56 | 133.78M |
| 2025-03-28 | 275.58 | 263.55 | ↓$12.03 (-4.36%) | 260.57 | 276.10 | 123.47M |
Create an account or log in to view more rows.
$TSLA when's the offering?
$TSLA volume = money
$TSLA COME ON!!! Ugh!
$TSLA Bull trap
$TSLA BULLS ALPHA
BEARS BETA
$TSLA hi hi
$TSLA not good
$TSLA It's coming
load 'em up.
$TSLA I like the stock!
$TSLA what happened