Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tesla, Inc. logo
TSLA
Tesla, Inc.
20:00:01
400.49 $
0.0000 (%0.00)
Previous Close: 396.38
Day Low₺384.7
Day High₺402.52
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TSLA: Tesla, Inc. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 264.1353
CLOSE 263.0931

Low

LOW 108.24

High

HIGH 402.67
DATEOPENHIGHLOWCLOSE
01/03/2022382.58400.36378.68399.93
01/04/2022396.52402.67374.35383.2
01/05/2022382.22390.11360.34362.71
01/06/2022359362.67340.17354.9
01/07/2022360.12360.31336.67342.32
01/10/2022333.33353.03326.67352.71
01/11/2022351.22358.62346.27354.8
01/12/2022359.62371.61357.53368.74
01/13/2022369.69371.87342.18343.85
01/14/2022339.96350.67337.79349.87
01/18/2022342.2356.93338.69343.5
01/19/2022347.24351.56331.67331.88
01/20/2022336.58347.22331.33332.09
01/21/2022332.11334.85313.5314.63
01/24/2022301.59311.17283.82310
01/25/2022304.73317.09301.07306.13
01/26/2022317.48329.23302312.47
01/27/2022311.12311.8276.33276.37
01/28/2022277.19285.83264282.12
01/31/2022290.9312.66287.35312.24
02/01/2022311.74314.57301.67310.42
02/02/2022309.39310.5296.47301.89
02/03/2022294312.33293.51297.05
02/04/2022299.07312.17293.72307.77
02/07/2022307.93315.92300.9302.45
02/08/2022301.84308.76298.27307.33
02/09/2022311.67315.42306.67310.67
02/10/2022302.79314.6298.9301.52
02/11/2022303.21305.32283.57286.67
02/14/2022287.19299.63284.38291.92
02/15/2022300307.67297.79307.48
02/16/2022304.68308.81300.4307.8
02/17/2022304.42306.17291.37292.12
02/18/2022295.33295.62279.2285.66
02/22/2022278.04285.58267.03273.84
02/23/2022276.81278.43253.52254.68
02/24/2022233.46267.49233.33266.92
02/25/2022269.74273.17260.8269.96
02/28/2022271.67292.29271.57290.14
03/01/2022289.89296.63284.59288.12
03/02/2022290.71295.49281.42293.3
03/03/2022292.92295.48277.53279.76
03/04/2022283.03285.22275.05279.43
03/07/2022285.43288.71268.19268.19
03/08/2022265.18283.33260.72274.8
03/09/2022279.83286.85277.34286.32
03/10/2022283.82284.82270.12279.43
03/11/2022280.07281.27264.59265.12
03/14/2022260.2266.9252.01255.46
03/15/2022258.42268.52252.19267.3
03/16/2022269.67280.67267.42280.08
03/17/2022277291.67275.24290.53
03/18/2022291.5302.62289.13301.8
03/21/2022304.99314.28302.36307.05
03/22/2022310332.62307.25331.33
03/23/2022326.65346.9325.47333.04
03/24/2022336.58341.5329.6337.97
03/25/2022336340.6332.44336.88
03/28/2022355.03365.96351.2363.95
03/29/2022369.33371.59357.7366.52
03/30/2022363.72371.32361.33364.66
03/31/2022364.86367.71358.88359.2
04/01/2022360.38364.92355.55361.53
04/04/2022363.13383.3357.51381.82
04/05/2022378.77384.29362.43363.75
04/06/2022357.82359.67342.57348.59
04/07/2022350.8358.86340.51352.42
04/08/2022347.74349.48340.81341.83
04/11/2022326.8336.16324.88325.31
04/12/2022332.55340.4325.53328.98
04/13/2022327.03342.08324.37340.79
04/14/2022333.1337.57327.4328.33
04/18/2022329.68338.31324.47334.76
04/19/2022335.02344.98331.78342.72
04/20/2022343.33344.67325.08325.73
04/21/2022358.24364.07332.14336.26
04/22/2022338.3344.95331.33335.02
04/25/2022326.32336.21325.1332.67
04/26/2022331.81333.33291.67292.14
04/27/2022299.53306292.45293.84
04/28/2022299.99300273.9292.5
04/29/2022300.75311.47290290.25
05/02/2022286.92302.12282.68300.98
05/03/2022301.06308.03296.2303.08
05/04/2022301.31318.5295.09317.54
05/05/2022313.01315.2285.9291.09
05/06/2022295.67296281.04288.55
05/09/2022278.82281.88260.38262.37
05/10/2022273.1275.12258.08266.68
05/11/2022265269.92242.4244.67
05/12/2022233.67253.22226.67242.67
05/13/2022257.83262.45250.52256.53
05/16/2022255.72256.59239.7241.46
05/17/2022249.12254.83242.95253.87
05/18/2022248.17253.5233.6236.6
05/19/2022235.67244.67231.37236.47
05/20/2022238240.53211221.3
05/23/2022218.34226.65212.69224.97
05/24/2022217.84217.97206.86209.39
05/25/2022207.95223.11207.67219.6
05/26/2022220.47239.56217.89235.91
05/27/2022241.08253.27240.18253.21
05/31/2022257.95259.6244.74252.75
06/01/2022251.72257.33243.64246.79
06/02/2022244.16264.21242.07258.33
06/03/2022243.23247.8233.42234.52
06/06/2022244.35244.87234.35238.28
06/07/2022234240230.09238.89
06/08/2022240.09249.96239.18241.87
06/09/2022249.34255.55239.33239.71
06/10/2022235.16239.5227.91232.23
06/13/2022223.17226.63214.68215.74
06/14/2022218.29226.33211.74220.89
06/15/2022220.92235.66218.15233
06/16/2022222.74225.17208.69213.1
06/17/2022213.43220.97213.2216.76
06/21/2022224.6243.58224.33237.04
06/22/2022234.5246.83233.83236.09
06/23/2022237.91239.32228.64235.07
06/24/2022237.47246.07236.09245.71
06/27/2022249.37252.07242.57244.92
06/28/2022244.48249.97232.34232.66
06/29/2022230.5231.17222.27228.49
06/30/2022224.51229.46218.86224.47
07/01/2022227230.23222.12227.26
07/05/2022223233.15216.17233.07
07/06/2022230.78234.56227.19231.73
07/07/2022233.92245.36232.21244.54
07/08/2022242.33254.98241.16250.76
07/11/2022252.1253.06233.63234.34
07/12/2022236.85239.77228.37233.07
07/13/2022225.5242.06225.03237.04
07/14/2022234.9238.65229.33238.31
07/15/2022240243.62236.89240.07
07/18/2022244.94250.52239.6240.55
07/19/2022245247.14236.98245.53
07/20/2022246.78250.66243.48247.5
07/21/2022255.11273.27254.87271.71
07/22/2022276.22280.79270.71272.24
07/25/2022272.22274.15267.4268.43
07/26/2022266.51267.31256.26258.86
07/27/2022263.81275.93261.79274.82
07/28/2022280.07283.3272.8280.9
07/29/2022280.7298.32279.1297.15
08/01/2022301.28311.88295297.28
08/02/2022294307.83292.67300.59
08/03/2022305309.55301.15307.4
08/04/2022311313.61305308.63
08/05/2022302.67304.61285.54288.17
08/08/2022295305.2289.09290.42
08/09/2022290.29292.4279.35283.33
08/10/2022297.07297.51283.37294.36
08/11/2022296.51298.24285.83286.63
08/12/2022289.42300.16285.03300.03
08/15/2022301.79313.13301.23309.32
08/16/2022311.67314.67302.88306.56
08/17/2022303.4309.66300.03304
08/18/2022306306.5301.85302.87
08/19/2022299300.36292.5296.67
08/22/2022291.91292.4286.3289.91
08/23/2022291.45298.83287.92296.45
08/24/2022297.56303.65296.5297.1
08/25/2022302.36302.96291.6296.07
08/26/2022297.43302287.47288.09
08/29/2022282.83287.74280.7284.82
08/30/2022287.87288.48272.65277.7
08/31/2022280.62281.25271.81275.61
09/01/2022272.58277.58266.15277.16
09/02/2022281.07282.35269.08270.21
09/06/2022272.68275.99265.74274.42
09/07/2022273.1283.84272.27283.7
09/08/2022281.3289.5279.76289.26
09/09/2022291.67299.85291.25299.68
09/12/2022300.72305.49300.4304.42
09/13/2022292.9297.4290.4292.13
09/14/2022292.24306291.64302.61
09/15/2022301.83309.12300.72303.75
09/16/2022299.61303.71295.6303.35
09/19/2022300.09309.84297.8309.07
09/20/2022306.91313.33305.58308.73
09/21/2022308.29313.8300.63300.8
09/22/2022299.86301.29285.82288.59
09/23/2022283.09284.5272.82275.33
09/26/2022271.83284.09270.31276.01
09/27/2022283.84288.67277.51282.94
09/28/2022283.08289277.57287.81
09/29/2022282.76283.65265.78268.21
09/30/2022266.15275.57262.47265.25
10/03/2022254.5255.16241.01242.4
10/04/2022250.52257.5242.01249.44
10/05/2022245.01246.67233.27240.81
10/06/2022239.44244.58235.35238.13
10/07/2022233.94234.57222.02223.07
10/10/2022223.93226.99218.36222.96
10/11/2022220.95225.75215216.5
10/12/2022215.33219.3211.51217.24
10/13/2022208.3222.99206.22221.72
10/14/2022224.01226.26204.16204.99
10/17/2022210.04221.86209.45219.35
10/18/2022229.5229.82217.25220.19
10/19/2022219.8222.93217.78222.04
10/20/2022208.28215.55202207.28
10/21/2022206.42214.66203.8214.44
10/24/2022205.82213.5198.59211.25
10/25/2022210.1224.35210222.42
10/26/2022219.4230.6218.2224.64
10/27/2022229.77233.81222.85225.09
10/28/2022225.4228.86216.35228.52
10/31/2022226.19229.85221.94227.54
11/01/2022234.05237.4227.28227.82
11/02/2022226.04227.87214.82214.98
11/03/2022211.36221.2210.14215.31
11/04/2022222.6223.8203.08207.47
11/07/2022208.65208.9196.66197.08
11/08/2022194.02195.2186.75191.3
11/09/2022190.78195.89177.12177.59
11/10/2022189.9191180.03190.72
11/11/2022186196.52182.59195.97
11/14/2022192.77195.73186.34190.95
11/15/2022195.88200.82192.06194.42
11/16/2022191.51192.57185.66186.92
11/17/2022183.96186.16180.9183.17
11/18/2022185.05185.19176.55180.19
11/21/2022175.85176.77167.54167.87
11/22/2022168.63170.92166.19169.91
11/23/2022173.57183.62172.5183.2
11/25/2022185.06185.2180.63182.86
11/28/2022179.96188.5179182.92
11/29/2022184.99186.38178.75180.83
11/30/2022182.43194.76180.63194.7
12/01/2022197.08198.92191.8194.7
12/02/2022191.78196.25191.11194.86
12/05/2022189.44191.27180.55182.45
12/06/2022181.22183.65175.33179.82
12/07/2022175.03179.38172.22174.04
12/08/2022172.2175.2169.06173.44
12/09/2022173.84182.5173.36179.05
12/12/2022176.1177.37167.52167.82
12/13/2022174.87175.05156.91160.95
12/14/2022159.25161.62155.31156.8
12/15/2022153.44160.93153.28157.67
12/16/2022159.64160.99150.04150.23
12/19/2022154155.25145.82149.87
12/20/2022146.05148.47137.66137.8
12/21/2022139.34141.26135.89137.57
12/22/2022136136.63122.26125.35
12/23/2022126.37128.62121.02123.15
12/27/2022117.5119.67108.76109.1
12/28/2022110.35116.27108.24112.71
12/29/2022120.39123.57117.5121.82
12/30/2022119.95124.48119.75123.18