Tesla Inc (TSLA) Historical Stock Data
397.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSLA is down -0.13% a day on average. There have been 12 days where Tesla Inc closed green and 18 days where TSLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 394.80 | 397.15 | ↑$2.35 (0.60%) | 389.00 | 406.69 | 58.03M |
| 2025-01-24 | 414.45 | 406.58 | ↓$7.87 (-1.90%) | 405.78 | 418.88 | 56.27M |
| 2025-01-23 | 416.06 | 412.38 | ↓$3.68 (-0.88%) | 408.95 | 420.73 | 50.60M |
| 2025-01-22 | 416.81 | 415.11 | ↓$1.70 (-0.41%) | 414.59 | 428.00 | 60.74M |
| 2025-01-21 | 432.64 | 424.07 | ↓$8.57 (-1.98%) | 406.31 | 433.20 | 87.18M |
| 2025-01-17 | 421.50 | 426.50 | ↑$5.00 (1.19%) | 419.75 | 439.74 | 94.75M |
| 2025-01-16 | 423.49 | 413.82 | ↓$9.67 (-2.28%) | 409.13 | 424.00 | 68.15M |
| 2025-01-15 | 409.90 | 428.22 | ↑$18.32 (4.47%) | 405.66 | 429.80 | 81.10M |
| 2025-01-14 | 414.34 | 396.36 | ↓$17.98 (-4.34%) | 394.54 | 422.64 | 84.36M |
| 2025-01-13 | 383.21 | 403.31 | ↑$20.10 (5.25%) | 380.07 | 403.79 | 67.40M |
| 2025-01-10 | 391.40 | 394.74 | ↑$3.34 (0.85%) | 377.29 | 399.28 | 62.22M |
| 2025-01-08 | 392.95 | 394.94 | ↑$1.99 (0.51%) | 387.40 | 402.50 | 72.94M |
| 2025-01-07 | 405.83 | 394.36 | ↓$11.47 (-2.83%) | 390.00 | 414.33 | 75.59M |
| 2025-01-06 | 423.20 | 411.05 | ↓$12.15 (-2.87%) | 401.70 | 426.43 | 85.41M |
| 2025-01-03 | 381.48 | 410.44 | ↑$28.96 (7.59%) | 379.45 | 411.88 | 95.11M |
| 2025-01-02 | 390.10 | 379.28 | ↓$10.82 (-2.77%) | 373.04 | 392.73 | 109.56M |
| 2024-12-31 | 423.79 | 403.84 | ↓$19.95 (-4.71%) | 402.54 | 427.93 | 76.60M |
| 2024-12-30 | 419.40 | 417.41 | ↓$1.99 (-0.47%) | 415.75 | 427.00 | 64.66M |
| 2024-12-27 | 449.52 | 431.66 | ↓$17.86 (-3.97%) | 426.50 | 450.00 | 82.52M |
| 2024-12-26 | 465.16 | 454.13 | ↓$11.03 (-2.37%) | 451.02 | 465.33 | 76.50M |
| 2024-12-24 | 435.90 | 462.28 | ↑$26.38 (6.05%) | 435.14 | 462.78 | 59.55M |
| 2024-12-23 | 431.00 | 430.60 | ↓$0.40 (-0.09%) | 415.41 | 434.51 | 72.58M |
| 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 |
Create an account or log in to view more rows.
$TSLA diversified
$TSLA We will not sell!
$TSLA fuck all u greedy bulls
$TSLA Shorts are calling in all the favors
$TSLA When they tell me diversifying is for idiots
$TSLA already bouncing back.
$TSLA going green
$TSLA buy SHARES
$TSLA take what we can get
$TSLA damn lots of volume came after hours just now
what the?