Tesla Inc (TSLA) Historical Stock Data
421.06 ↓15.11 (-3.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSLA is up 0.27% a day on average. There have been 15 days where Tesla Inc closed green and 15 days where TSLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 425.51 | 421.06 | ↓$4.44 (-1.04%) | 417.64 | 447.08 | 131.82M |
| 2024-12-19 | 451.88 | 436.17 | ↓$15.71 (-3.48%) | 420.02 | 456.36 | 118.19M |
| 2024-12-18 | 466.50 | 440.13 | ↓$26.37 (-5.65%) | 427.01 | 488.54 | 148.83M |
| 2024-12-17 | 475.90 | 479.86 | ↑$3.96 (0.83%) | 457.51 | 483.99 | 130.87M |
| 2024-12-16 | 441.09 | 463.02 | ↑$21.93 (4.97%) | 436.15 | 463.19 | 113.53M |
| 2024-12-13 | 420.00 | 436.23 | ↑$16.23 (3.86%) | 415.71 | 436.30 | 88.68M |
| 2024-12-12 | 424.84 | 418.10 | ↓$6.74 (-1.59%) | 415.00 | 429.30 | 87.57M |
| 2024-12-11 | 409.70 | 424.77 | ↑$15.07 (3.68%) | 402.38 | 424.88 | 103.81M |
| 2024-12-10 | 392.68 | 400.99 | ↑$8.31 (2.12%) | 390.85 | 409.73 | 97.45M |
| 2024-12-09 | 397.61 | 389.79 | ↓$7.82 (-1.97%) | 378.01 | 404.80 | 96.17M |
| 2024-12-06 | 377.42 | 389.22 | ↑$11.80 (3.13%) | 370.80 | 389.49 | 81.08M |
| 2024-12-05 | 359.87 | 369.49 | ↑$9.62 (2.67%) | 359.50 | 375.43 | 81.34M |
| 2024-12-04 | 353.00 | 357.93 | ↑$4.93 (1.40%) | 348.60 | 358.10 | 50.74M |
| 2024-12-03 | 351.80 | 351.42 | ↓$0.38 (-0.11%) | 348.20 | 355.69 | 58.16M |
| 2024-12-02 | 352.38 | 357.09 | ↑$4.71 (1.34%) | 351.15 | 360.00 | 77.82M |
| 2024-11-29 | 336.08 | 345.16 | ↑$9.08 (2.70%) | 334.65 | 345.45 | 37.17M |
| 2024-11-27 | 341.80 | 332.89 | ↓$8.91 (-2.61%) | 326.59 | 342.55 | 57.77M |
| 2024-11-26 | 341.00 | 338.23 | ↓$2.77 (-0.81%) | 335.66 | 346.96 | 62.19M |
| 2024-11-25 | 360.14 | 338.59 | ↓$21.55 (-5.98%) | 338.20 | 361.93 | 95.56M |
| 2024-11-22 | 341.09 | 352.56 | ↑$11.48 (3.36%) | 337.70 | 361.53 | 89.04M |
| 2024-11-21 | 343.81 | 339.64 | ↓$4.17 (-1.21%) | 335.28 | 347.99 | 57.96M |
| 2024-11-20 | 345.00 | 342.03 | ↓$2.97 (-0.86%) | 334.30 | 346.60 | 66.24M |
| 2024-11-19 | 335.76 | 346.00 | ↑$10.24 (3.05%) | 332.75 | 347.38 | 88.73M |
| 2024-11-18 | 340.73 | 338.74 | ↓$1.99 (-0.58%) | 330.01 | 348.55 | 126.37M |
| 2024-11-15 | 310.57 | 320.72 | ↑$10.15 (3.27%) | 309.22 | 324.68 | 114.33M |
| 2024-11-14 | 327.60 | 311.18 | ↓$16.42 (-5.01%) | 310.37 | 329.98 | 120.61M |
| 2024-11-13 | 335.85 | 330.24 | ↓$5.61 (-1.67%) | 322.50 | 344.60 | 125.30M |
| 2024-11-12 | 342.74 | 328.49 | ↓$14.25 (-4.16%) | 323.31 | 345.84 | 154.61M |
| 2024-11-11 | 346.30 | 350.00 | ↑$3.70 (1.07%) | 336.00 | 358.64 | 209.87M |
| 2024-11-08 | 299.14 | 321.22 | ↑$22.08 (7.38%) | 297.66 | 328.71 | 204.41M |
Create an account or log in to view more rows.
$TSLA HODLing
and buying more when I can.
$TSLA I blocked some bears and I liked it!
$TSLA somebody knows something
$TSLA HOLDING STRONG FOR ALL OF YOU
$TSLA yeeeeeee haw
$TSLA let’s go!! Squeeze time
$TSLA wtf is that dump
$TSLA let’s ride
$TSLA I'm friggin bored. Just give us our money already
$TSLA News Plz.....