Tesla Inc. Common Stock
TSLA
Select a Date
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| 10-17-2024 | $221.59 | $222.08 | $217.9 | $220.89 | $220.89 | 50,700,500 |
| 10-16-2024 | $221.4 | $222.82 | $218.93 | $221.33 | $221.33 | 49,632,800 |
| 10-15-2024 | $220.01 | $224.26 | $217.12 | $219.57 | $219.57 | 62,988,800 |
| 10-14-2024 | $220.13 | $221.91 | $213.74 | $219.16 | $219.16 | 86,291,900 |
| 10-11-2024 | $220.13 | $223.34 | $214.38 | $217.8 | $217.8 | 142,628,900 |
| 10-10-2024 | $241.81 | $242.79 | $232.34 | $238.77 | $238.77 | 83,087,100 |
| 10-09-2024 | $243.82 | $247.43 | $239.51 | $241.05 | $241.05 | 66,289,500 |
| 10-08-2024 | $243.56 | $246.21 | $240.56 | $244.5 | $244.5 | 56,303,200 |
| 10-07-2024 | $249 | $249.83 | $240.7 | $240.83 | $240.83 | 68,113,300 |
| 10-04-2024 | $246.69 | $250.96 | $244.58 | $250.08 | $250.08 | 86,573,200 |
| 10-03-2024 | $244.48 | $249.79 | $237.81 | $240.66 | $240.66 | 80,729,200 |
| 10-02-2024 | $247.55 | $251.16 | $241.5 | $249.02 | $249.02 | 93,983,900 |
| 10-01-2024 | $262.67 | $263.98 | $248.53 | $258.02 | $258.02 | 87,397,600 |
| 09-30-2024 | $259.04 | $264.86 | $255.77 | $261.63 | $261.63 | 80,705,700 |
| 09-27-2024 | $257.38 | $260.7 | $254.12 | $260.46 | $260.46 | 70,988,100 |
| 09-26-2024 | $260.6 | $261.75 | $251.53 | $254.22 | $254.22 | 67,142,200 |
| 09-25-2024 | $252.54 | $257.05 | $252.28 | $257.02 | $257.02 | 65,034,300 |
| 09-24-2024 | $254.08 | $257.19 | $249.05 | $254.27 | $254.27 | 88,491,000 |
| 09-23-2024 | $242.61 | $250 | $241.92 | $250 | $250 | 86,927,200 |
| 09-20-2024 | $241.52 | $243.99 | $235.92 | $238.25 | $238.25 | 99,879,100 |
| 09-19-2024 | $234 | $244.24 | $232.13 | $243.92 | $243.92 | 102,694,600 |
| 09-18-2024 | $230.09 | $235.68 | $226.88 | $227.2 | $227.2 | 78,010,200 |
| 09-17-2024 | $229.45 | $234.57 | $226.55 | $227.87 | $227.87 | 66,761,600 |
| 09-16-2024 | $229.3 | $229.96 | $223.53 | $226.78 | $226.78 | 54,323,000 |
| 09-13-2024 | $228 | $232.67 | $226.32 | $230.29 | $230.29 | 59,515,100 |
| 09-12-2024 | $224.66 | $231.45 | $223.83 | $229.81 | $229.81 | 72,020,000 |
| 09-11-2024 | $224.55 | $228.47 | $216.8 | $228.13 | $228.13 | 83,548,600 |
| 09-10-2024 | $220.07 | $226.4 | $218.64 | $226.17 | $226.17 | 78,891,100 |
| 09-09-2024 | $216.2 | $219.87 | $213.67 | $216.27 | $216.27 | 67,443,500 |
| 09-06-2024 | $232.6 | $233.6 | $210.51 | $210.73 | $210.73 | 112,177,000 |
| 09-05-2024 | $223.49 | $235 | $222.25 | $230.17 | $230.17 | 119,355,000 |
| 09-04-2024 | $210.59 | $222.22 | $210.57 | $219.41 | $219.41 | 80,651,800 |
| 09-03-2024 | $215.26 | $219.9 | $209.64 | $210.6 | $210.6 | 76,714,200 |
| 08-30-2024 | $208.63 | $214.57 | $207.03 | $214.11 | $214.11 | 63,370,600 |
| 08-29-2024 | $209.8 | $214.89 | $205.97 | $206.28 | $206.28 | 62,308,800 |
| 08-28-2024 | $209.72 | $211.84 | $202.59 | $205.75 | $205.75 | 64,116,400 |
| 08-27-2024 | $213.25 | $215.66 | $206.94 | $209.21 | $209.21 | 62,821,400 |
| 08-26-2024 | $218.75 | $219.09 | $211.01 | $213.21 | $213.21 | 59,301,200 |
| 08-23-2024 | $214.46 | $221.48 | $214.21 | $220.32 | $220.32 | 81,525,200 |
| 08-22-2024 | $223.82 | $224.8 | $210.32 | $210.66 | $210.66 | 79,514,500 |
| 08-21-2024 | $222.67 | $224.66 | $218.86 | $223.27 | $223.27 | 70,146,000 |
| 08-20-2024 | $224.88 | $228.22 | $219.56 | $221.1 | $221.1 | 74,001,200 |
| 08-19-2024 | $217.07 | $222.98 | $214.09 | $222.72 | $222.72 | 76,435,200 |
| 08-16-2024 | $211.15 | $219.8 | $210.8 | $216.12 | $216.12 | 88,765,100 |
| 08-15-2024 | $205.02 | $215.88 | $204.82 | $214.14 | $214.14 | 89,848,500 |
| 08-14-2024 | $207.39 | $208.44 | $198.75 | $201.38 | $201.38 | 70,250,000 |
| 08-13-2024 | $198.47 | $208.49 | $197.06 | $207.83 | $207.83 | 76,247,400 |
| 08-12-2024 | $199.02 | $199.26 | $194.67 | $197.49 | $197.49 | 64,044,900 |
| 08-09-2024 | $197.05 | $200.88 | $195.11 | $200 | $200 | 58,648,300 |
| 08-08-2024 | $195.7 | $200.7 | $192.04 | $198.84 | $198.84 | 65,033,900 |
| 08-07-2024 | $200.77 | $203.49 | $191.48 | $191.76 | $191.76 | 71,159,800 |
| 08-06-2024 | $200.75 | $202.9 | $192.67 | $200.64 | $200.64 | 73,783,900 |
| 08-05-2024 | $185.22 | $203.88 | $182 | $198.88 | $198.88 | 100,308,800 |
| 08-02-2024 | $214.88 | $216.13 | $205.78 | $207.67 | $207.67 | 82,880,100 |
| 08-01-2024 | $227.69 | $231.87 | $214.33 | $216.86 | $216.86 | 83,861,900 |
| 07-31-2024 | $227.9 | $234.68 | $226.79 | $232.07 | $232.07 | 67,497,000 |
| 07-30-2024 | $232.25 | $232.41 | $220 | $222.62 | $222.62 | 100,560,300 |
| 07-29-2024 | $224.9 | $234.27 | $224.7 | $232.1 | $232.1 | 129,201,800 |
| 07-26-2024 | $221.19 | $222.28 | $215.33 | $219.8 | $219.8 | 94,604,100 |
| 07-25-2024 | $216.8 | $226 | $216.23 | $220.25 | $220.25 | 100,636,500 |
| 07-24-2024 | $225.42 | $225.99 | $214.71 | $215.99 | $215.99 | 167,942,900 |
| 07-23-2024 | $253.6 | $255.76 | $245.63 | $246.38 | $246.38 | 111,928,200 |
| 07-22-2024 | $244.21 | $253.21 | $243.75 | $251.51 | $251.51 | 101,225,400 |
| 07-19-2024 | $247.79 | $249.44 | $236.83 | $239.2 | $239.2 | 87,403,900 |
| 07-18-2024 | $251.09 | $257.14 | $247.2 | $249.23 | $249.23 | 110,869,000 |
| 07-17-2024 | $252.73 | $258.47 | $246.18 | $248.5 | $248.5 | 115,584,800 |
| 07-16-2024 | $255.31 | $258.62 | $245.8 | $256.56 | $256.56 | 126,332,500 |
| 07-15-2024 | $255.97 | $265.6 | $251.73 | $252.64 | $252.64 | 146,912,900 |
| 07-12-2024 | $235.8 | $251.84 | $233.09 | $248.23 | $248.23 | 155,955,800 |
| 07-11-2024 | $263.3 | $271 | $239.65 | $241.03 | $241.03 | 221,707,300 |
| 07-10-2024 | $262.8 | $267.59 | $257.86 | $263.26 | $263.26 | 128,519,400 |
| 07-09-2024 | $251 | $265.61 | $250.3 | $262.33 | $262.33 | 160,210,900 |
| 07-08-2024 | $247.71 | $259.44 | $244.57 | $252.94 | $252.94 | 157,219,600 |
| 07-05-2024 | $249.81 | $252.37 | $242.46 | $251.52 | $251.52 | 154,501,200 |
| 07-03-2024 | $234.56 | $248.35 | $234.25 | $246.39 | $246.39 | 166,561,500 |
| 07-02-2024 | $218.89 | $231.3 | $218.06 | $231.26 | $231.26 | 205,047,900 |
| 07-01-2024 | $201.02 | $213.23 | $200.85 | $209.86 | $209.86 | 135,691,400 |
| 06-28-2024 | $199.55 | $203.2 | $195.26 | $197.88 | $197.88 | 95,438,100 |
| 06-27-2024 | $195.17 | $198.72 | $194.05 | $197.42 | $197.42 | 72,746,500 |
| 06-26-2024 | $186.54 | $197.76 | $186.36 | $196.37 | $196.37 | 95,737,100 |
| 06-25-2024 | $184.4 | $187.97 | $182.01 | $187.35 | $187.35 | 63,678,300 |
| 06-24-2024 | $184.97 | $188.8 | $182.55 | $182.58 | $182.58 | 61,992,100 |
| 06-21-2024 | $182.3 | $183.95 | $180.69 | $183.01 | $183.01 | 63,029,500 |
| 06-20-2024 | $184.68 | $185.21 | $179.66 | $181.57 | $181.57 | 55,893,100 |
| 06-18-2024 | $186.56 | $187.2 | $182.37 | $184.86 | $184.86 | 68,982,300 |
| 06-17-2024 | $177.92 | $188.81 | $177 | $187.44 | $187.44 | 109,786,100 |
| 06-14-2024 | $185.8 | $186 | $176.92 | $178.01 | $178.01 | 82,038,200 |
| 06-13-2024 | $188.39 | $191.08 | $181.23 | $182.47 | $182.47 | 118,984,100 |
| 06-12-2024 | $171.12 | $180.55 | $169.8 | $177.29 | $177.29 | 90,389,400 |
| 06-11-2024 | $173.92 | $174.75 | $167.41 | $170.66 | $170.66 | 64,761,900 |
| 06-10-2024 | $176.06 | $178.57 | $173.17 | $173.79 | $173.79 | 50,869,700 |
| 06-07-2024 | $176.13 | $179.35 | $175.58 | $177.48 | $177.48 | 56,244,900 |
| 06-06-2024 | $174.6 | $179.73 | $172.73 | $177.94 | $177.94 | 69,887,000 |
| 06-05-2024 | $175.35 | $176.15 | $172.13 | $175 | $175 | 57,953,800 |
| 06-04-2024 | $174.78 | $177.76 | $174 | $174.77 | $174.77 | 60,056,300 |
| 06-03-2024 | $178.13 | $182.64 | $174.49 | $176.29 | $176.29 | 68,568,900 |
| 05-31-2024 | $178.5 | $180.32 | $173.82 | $178.08 | $178.08 | 67,314,600 |
| 05-30-2024 | $178.58 | $182.67 | $175.38 | $178.79 | $178.79 | 77,784,800 |
| 05-29-2024 | $174.19 | $178.15 | $173.93 | $176.19 | $176.19 | 54,782,600 |
| 05-28-2024 | $176.4 | $178.25 | $173.16 | $176.75 | $176.75 | 59,736,600 |