TSLA
Tesla, Inc.
20:00:01
400.49 $
0.0000 (%0.00)
Previous Close: 396.38
Day Low₺384.7
Day High₺402.52
TSLA: Tesla, Inc. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 217.075
CLOSE 217.4752
Low
LOW 101.81
High
HIGH 299.29
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 118.47 | 118.8 | 104.64 | 108.1 |
| 01/04/2023 | 109.11 | 114.59 | 107.52 | 113.64 |
| 01/05/2023 | 110.51 | 111.75 | 107.16 | 110.34 |
| 01/06/2023 | 103 | 114.39 | 101.81 | 113.06 |
| 01/09/2023 | 118.96 | 123.52 | 117.11 | 119.77 |
| 01/10/2023 | 121.07 | 122.76 | 114.92 | 118.85 |
| 01/11/2023 | 122.09 | 125.95 | 120.51 | 123.22 |
| 01/12/2023 | 122.56 | 124.13 | 117 | 123.56 |
| 01/13/2023 | 116.55 | 122.63 | 115.6 | 122.4 |
| 01/17/2023 | 125.7 | 131.7 | 125.02 | 131.49 |
| 01/18/2023 | 136.56 | 136.68 | 127.01 | 128.78 |
| 01/19/2023 | 127.26 | 129.99 | 124.31 | 127.17 |
| 01/20/2023 | 128.68 | 133.51 | 127.35 | 133.42 |
| 01/23/2023 | 135.87 | 145.38 | 134.27 | 143.75 |
| 01/24/2023 | 143 | 146.5 | 141.1 | 143.89 |
| 01/25/2023 | 141.91 | 146.41 | 138.07 | 144.43 |
| 01/26/2023 | 159.97 | 161.42 | 154.76 | 160.27 |
| 01/27/2023 | 162.43 | 180.68 | 161.17 | 177.9 |
| 01/30/2023 | 178.05 | 179.77 | 166.5 | 166.66 |
| 01/31/2023 | 164.57 | 174.3 | 162.78 | 173.22 |
| 02/01/2023 | 173.89 | 183.81 | 169.93 | 181.41 |
| 02/02/2023 | 187.33 | 196.75 | 182.61 | 188.27 |
| 02/03/2023 | 183.95 | 199 | 183.69 | 189.98 |
| 02/06/2023 | 193.01 | 198.17 | 189.92 | 194.76 |
| 02/07/2023 | 196.43 | 197.5 | 189.55 | 196.81 |
| 02/08/2023 | 196.1 | 203 | 194.31 | 201.29 |
| 02/09/2023 | 207.78 | 214 | 204.77 | 207.32 |
| 02/10/2023 | 202.23 | 206.2 | 192.89 | 196.89 |
| 02/13/2023 | 194.42 | 196.3 | 187.61 | 194.64 |
| 02/14/2023 | 191.94 | 209.82 | 189.44 | 209.25 |
| 02/15/2023 | 211.76 | 214.66 | 206.11 | 214.24 |
| 02/16/2023 | 210.78 | 217.65 | 201.84 | 202.04 |
| 02/17/2023 | 199.99 | 208.44 | 197.5 | 208.31 |
| 02/21/2023 | 204.99 | 209.71 | 197.22 | 197.37 |
| 02/22/2023 | 197.93 | 201.99 | 191.78 | 200.86 |
| 02/23/2023 | 203.91 | 205.14 | 196.33 | 202.07 |
| 02/24/2023 | 196.33 | 197.67 | 192.8 | 196.88 |
| 02/27/2023 | 202.03 | 209.42 | 201.26 | 207.63 |
| 02/28/2023 | 210.59 | 211.23 | 203.75 | 205.71 |
| 03/01/2023 | 206.21 | 207.2 | 198.52 | 202.77 |
| 03/02/2023 | 186.74 | 193.75 | 186.01 | 190.9 |
| 03/03/2023 | 194.8 | 200.48 | 192.88 | 197.79 |
| 03/06/2023 | 198.54 | 198.6 | 192.3 | 193.81 |
| 03/07/2023 | 191.38 | 194.2 | 186.1 | 187.71 |
| 03/08/2023 | 185.04 | 186.5 | 180 | 182 |
| 03/09/2023 | 180.25 | 185.18 | 172.51 | 172.92 |
| 03/10/2023 | 175.13 | 178.29 | 168.44 | 173.44 |
| 03/13/2023 | 167.46 | 177.35 | 163.91 | 174.48 |
| 03/14/2023 | 177.31 | 183.8 | 177.14 | 183.26 |
| 03/15/2023 | 180.8 | 182.34 | 176.03 | 180.45 |
| 03/16/2023 | 180.37 | 185.81 | 178.84 | 184.13 |
| 03/17/2023 | 184.52 | 186.22 | 177.33 | 180.13 |
| 03/20/2023 | 178.08 | 186.44 | 176.35 | 183.25 |
| 03/21/2023 | 188.28 | 198 | 188.04 | 197.58 |
| 03/22/2023 | 199.3 | 200.66 | 190.95 | 191.15 |
| 03/23/2023 | 195.26 | 199.31 | 188.65 | 192.22 |
| 03/24/2023 | 191.65 | 192.36 | 187.15 | 190.41 |
| 03/27/2023 | 194.42 | 197.39 | 189.94 | 191.81 |
| 03/28/2023 | 192 | 192.35 | 185.43 | 189.19 |
| 03/29/2023 | 193.13 | 195.29 | 189.44 | 193.88 |
| 03/30/2023 | 195.58 | 197.33 | 194.42 | 195.28 |
| 03/31/2023 | 197.53 | 207.79 | 197.2 | 207.46 |
| 04/03/2023 | 199.91 | 202.69 | 192.2 | 194.77 |
| 04/04/2023 | 197.32 | 198.74 | 190.32 | 192.58 |
| 04/05/2023 | 190.52 | 190.68 | 183.76 | 185.52 |
| 04/06/2023 | 183.08 | 186.39 | 179.74 | 185.06 |
| 04/10/2023 | 179.94 | 185.1 | 176.11 | 184.51 |
| 04/11/2023 | 186.69 | 189.19 | 185.65 | 186.79 |
| 04/12/2023 | 190.74 | 191.58 | 180.31 | 180.54 |
| 04/13/2023 | 182.96 | 186.5 | 180.94 | 185.9 |
| 04/14/2023 | 183.95 | 186.28 | 182.01 | 185 |
| 04/17/2023 | 186.32 | 189.69 | 182.69 | 187.04 |
| 04/18/2023 | 187.15 | 187.69 | 183.58 | 184.31 |
| 04/19/2023 | 179.1 | 183.5 | 177.65 | 180.59 |
| 04/20/2023 | 166.17 | 169.7 | 160.56 | 162.99 |
| 04/21/2023 | 164.8 | 166 | 161.32 | 165.08 |
| 04/24/2023 | 164.65 | 165.65 | 158.61 | 162.55 |
| 04/25/2023 | 159.82 | 163.47 | 158.75 | 160.67 |
| 04/26/2023 | 160.29 | 160.67 | 153.14 | 153.75 |
| 04/27/2023 | 152.64 | 160.48 | 152.37 | 160.19 |
| 04/28/2023 | 160.9 | 165 | 157.32 | 164.31 |
| 05/01/2023 | 163.17 | 163.28 | 158.83 | 161.83 |
| 05/02/2023 | 161.88 | 165.49 | 158.93 | 160.31 |
| 05/03/2023 | 160.01 | 165 | 159.91 | 160.61 |
| 05/04/2023 | 162.71 | 162.95 | 159.65 | 161.2 |
| 05/05/2023 | 163.97 | 170.79 | 163.51 | 170.06 |
| 05/08/2023 | 173.72 | 173.8 | 169.19 | 171.79 |
| 05/09/2023 | 168.95 | 169.82 | 166.56 | 169.15 |
| 05/10/2023 | 172.55 | 174.43 | 166.68 | 168.54 |
| 05/11/2023 | 168.7 | 173.57 | 166.79 | 172.08 |
| 05/12/2023 | 176.07 | 177.38 | 167.23 | 167.98 |
| 05/15/2023 | 167.66 | 169.76 | 164.55 | 166.35 |
| 05/16/2023 | 165.65 | 169.52 | 164.35 | 166.52 |
| 05/17/2023 | 168.41 | 174.5 | 167.19 | 173.86 |
| 05/18/2023 | 174.22 | 177.06 | 172.45 | 176.89 |
| 05/19/2023 | 177.17 | 181.95 | 176.31 | 180.14 |
| 05/22/2023 | 180.7 | 189.32 | 180.11 | 188.87 |
| 05/23/2023 | 186.2 | 192.96 | 185.26 | 185.77 |
| 05/24/2023 | 182.23 | 184.22 | 178.22 | 182.9 |
| 05/25/2023 | 186.54 | 186.78 | 180.58 | 184.47 |
| 05/26/2023 | 184.62 | 198.6 | 184.53 | 193.17 |
| 05/30/2023 | 200.1 | 204.48 | 197.53 | 201.16 |
| 05/31/2023 | 199.78 | 203.95 | 195.12 | 203.93 |
| 06/01/2023 | 202.59 | 209.8 | 199.37 | 207.52 |
| 06/02/2023 | 210.15 | 217.25 | 209.75 | 213.97 |
| 06/05/2023 | 217.8 | 221.29 | 214.52 | 217.61 |
| 06/06/2023 | 216.14 | 221.91 | 212.53 | 221.31 |
| 06/07/2023 | 228 | 230.83 | 223.2 | 224.57 |
| 06/08/2023 | 224.22 | 235.23 | 223.01 | 234.86 |
| 06/09/2023 | 249.07 | 252.42 | 242.02 | 244.4 |
| 06/12/2023 | 247.94 | 250.97 | 244.59 | 249.83 |
| 06/13/2023 | 253.51 | 259.68 | 251.34 | 258.71 |
| 06/14/2023 | 260.17 | 261.57 | 250.5 | 256.79 |
| 06/15/2023 | 248.4 | 258.95 | 247.29 | 255.9 |
| 06/16/2023 | 258.92 | 263.6 | 257.21 | 260.54 |
| 06/20/2023 | 261.5 | 274.75 | 261.12 | 274.45 |
| 06/21/2023 | 275.13 | 276.99 | 257.78 | 259.46 |
| 06/22/2023 | 250.77 | 265 | 248.25 | 264.61 |
| 06/23/2023 | 259.29 | 262.45 | 252.8 | 256.6 |
| 06/26/2023 | 250.07 | 258.37 | 240.7 | 241.05 |
| 06/27/2023 | 243.24 | 250.39 | 240.85 | 250.21 |
| 06/28/2023 | 249.7 | 259.88 | 248.89 | 256.24 |
| 06/29/2023 | 258.03 | 260.74 | 253.61 | 257.5 |
| 06/30/2023 | 260.6 | 264.45 | 259.89 | 261.77 |
| 07/03/2023 | 276.49 | 284.25 | 275.11 | 279.82 |
| 07/05/2023 | 278.82 | 283.85 | 277.6 | 282.48 |
| 07/06/2023 | 278.09 | 279.97 | 272.88 | 276.54 |
| 07/07/2023 | 278.43 | 280.78 | 273.77 | 274.43 |
| 07/10/2023 | 276.47 | 277.52 | 265.1 | 269.61 |
| 07/11/2023 | 268.65 | 270.9 | 266.37 | 269.79 |
| 07/12/2023 | 276.33 | 276.52 | 271.46 | 271.99 |
| 07/13/2023 | 274.59 | 279.45 | 270.6 | 277.9 |
| 07/14/2023 | 277.01 | 285.3 | 276.31 | 281.38 |
| 07/17/2023 | 286.63 | 292.23 | 283.57 | 290.38 |
| 07/18/2023 | 290.15 | 295.26 | 286.01 | 293.34 |
| 07/19/2023 | 296.04 | 299.29 | 289.52 | 291.26 |
| 07/20/2023 | 279.56 | 280.93 | 261.2 | 262.9 |
| 07/21/2023 | 268 | 268 | 255.8 | 260.02 |
| 07/24/2023 | 255.85 | 269.85 | 254.12 | 269.06 |
| 07/25/2023 | 272.38 | 272.9 | 265 | 265.28 |
| 07/26/2023 | 263.25 | 268.04 | 261.75 | 264.35 |
| 07/27/2023 | 268.31 | 269.13 | 255.3 | 255.71 |
| 07/28/2023 | 259.86 | 267.25 | 258.23 | 266.44 |
| 07/31/2023 | 267.48 | 269.08 | 263.78 | 267.43 |
| 08/01/2023 | 266.26 | 266.47 | 260.25 | 261.07 |
| 08/02/2023 | 255.57 | 259.52 | 250.49 | 254.11 |
| 08/03/2023 | 252.04 | 260.49 | 252 | 259.32 |
| 08/04/2023 | 260.97 | 264.77 | 253.11 | 253.86 |
| 08/07/2023 | 251.45 | 253.65 | 242.76 | 251.45 |
| 08/08/2023 | 247.45 | 250.92 | 245.01 | 249.7 |
| 08/09/2023 | 250.87 | 251.1 | 241.9 | 242.19 |
| 08/10/2023 | 245.4 | 251.8 | 243 | 245.34 |
| 08/11/2023 | 241.77 | 243.79 | 238.02 | 242.65 |
| 08/14/2023 | 235.7 | 240.66 | 233.75 | 239.76 |
| 08/15/2023 | 238.73 | 240.5 | 232.61 | 232.96 |
| 08/16/2023 | 228.02 | 233.97 | 225.38 | 225.6 |
| 08/17/2023 | 226.06 | 226.74 | 218.83 | 219.22 |
| 08/18/2023 | 214.12 | 217.58 | 212.36 | 215.49 |
| 08/21/2023 | 221.55 | 232.13 | 220.58 | 231.28 |
| 08/22/2023 | 240.25 | 240.82 | 229.55 | 233.19 |
| 08/23/2023 | 229.34 | 238.98 | 229.29 | 236.86 |
| 08/24/2023 | 238.66 | 238.92 | 228.18 | 230.04 |
| 08/25/2023 | 231.31 | 239 | 230.35 | 238.59 |
| 08/28/2023 | 242.58 | 244.38 | 235.35 | 238.82 |
| 08/29/2023 | 238.58 | 257.48 | 237.77 | 257.18 |
| 08/30/2023 | 254.2 | 260.51 | 250.59 | 256.9 |
| 08/31/2023 | 255.98 | 261.18 | 255.05 | 258.08 |
| 09/01/2023 | 257.26 | 259.08 | 242.01 | 245.01 |
| 09/05/2023 | 245 | 258 | 244.86 | 256.49 |
| 09/06/2023 | 255.14 | 255.39 | 245.06 | 251.92 |
| 09/07/2023 | 245.07 | 252.81 | 243.265 | 251.49 |
| 09/08/2023 | 251.22 | 256.52 | 246.67 | 248.5 |
| 09/11/2023 | 264.27 | 274.85 | 260.61 | 273.58 |
| 09/12/2023 | 270.76 | 278.39 | 266.6 | 267.48 |
| 09/13/2023 | 270.07 | 274.98 | 268.1 | 271.3 |
| 09/14/2023 | 271.32 | 276.7094 | 270.42 | 276.04 |
| 09/15/2023 | 277.55 | 278.98 | 271 | 274.39 |
| 09/18/2023 | 271.16 | 271.44 | 263.7601 | 265.28 |
| 09/19/2023 | 264.35 | 267.85 | 261.2 | 266.5 |
| 09/20/2023 | 267.04 | 273.93 | 262.4606 | 262.59 |
| 09/21/2023 | 257.85 | 260.86 | 254.21 | 255.7 |
| 09/22/2023 | 257.4 | 257.7888 | 244.48 | 244.88 |
| 09/25/2023 | 243.38 | 247.1 | 238.31 | 246.99 |
| 09/26/2023 | 242.98 | 249.55 | 241.6601 | 244.12 |
| 09/27/2023 | 244.262 | 245.33 | 234.58 | 240.5 |
| 09/28/2023 | 240.02 | 247.55 | 238.65 | 246.38 |
| 09/29/2023 | 250 | 254.77 | 246.35 | 250.22 |
| 10/02/2023 | 244.81 | 254.2799 | 242.62 | 251.6 |
| 10/03/2023 | 248.61 | 250.02 | 244.45 | 246.53 |
| 10/04/2023 | 248.14 | 261.86 | 247.6 | 261.16 |
| 10/05/2023 | 260 | 263.6 | 256.25 | 260.05 |
| 10/06/2023 | 253.98 | 261.65 | 250.65 | 260.53 |
| 10/09/2023 | 255.31 | 261.36 | 252.05 | 259.67 |
| 10/10/2023 | 257.75 | 268.94 | 257.65 | 263.62 |
| 10/11/2023 | 266.2 | 268.6 | 260.9 | 262.99 |
| 10/12/2023 | 262.92 | 265.41 | 256.6307 | 258.87 |
| 10/13/2023 | 258.9 | 259.6 | 250.22 | 251.12 |
| 10/16/2023 | 250.05 | 255.3999 | 248.48 | 253.92 |
| 10/17/2023 | 250.1 | 257.183 | 247.08 | 254.85 |
| 10/18/2023 | 252.7 | 254.63 | 242.08 | 242.68 |
| 10/19/2023 | 225.95 | 230.61 | 216.78 | 220.11 |
| 10/20/2023 | 217.01 | 218.8606 | 210.42 | 211.99 |
| 10/23/2023 | 210 | 216.98 | 202.51 | 212.08 |
| 10/24/2023 | 216.5 | 222.05 | 214.11 | 216.52 |
| 10/25/2023 | 215.88 | 220.1 | 212.2 | 212.42 |
| 10/26/2023 | 211.32 | 214.8 | 204.88 | 205.76 |
| 10/27/2023 | 210.6 | 212.41 | 205.77 | 207.3 |
| 10/30/2023 | 209.28 | 211.35 | 191.25 | 197.36 |
| 10/31/2023 | 196.12 | 202.8 | 194.07 | 200.84 |
| 11/01/2023 | 204.04 | 205.99 | 197.85 | 205.66 |
| 11/02/2023 | 212.97 | 219.2 | 211.45 | 218.51 |
| 11/03/2023 | 221.15 | 226.3701 | 218.4 | 219.96 |
| 11/06/2023 | 223.98 | 226.32 | 215 | 219.27 |
| 11/07/2023 | 219.98 | 223.12 | 215.72 | 222.18 |
| 11/08/2023 | 223.15 | 224.15 | 217.64 | 222.11 |
| 11/09/2023 | 219.75 | 220.8 | 206.68 | 209.98 |
| 11/10/2023 | 210.03 | 215.38 | 205.69 | 214.65 |
| 11/13/2023 | 215.6 | 225.4 | 211.6101 | 223.71 |
| 11/14/2023 | 235.03 | 238.135 | 230.72 | 237.41 |
| 11/15/2023 | 239.29 | 246.7 | 236.45 | 242.84 |
| 11/16/2023 | 239.49 | 240.88 | 230.96 | 233.59 |
| 11/17/2023 | 232 | 237.39 | 226.54 | 234.3 |
| 11/20/2023 | 234.04 | 237.1 | 231.02 | 235.6 |
| 11/21/2023 | 235.04 | 243.62 | 233.34 | 241.2 |
| 11/22/2023 | 242.04 | 244.01 | 231.4 | 234.21 |
| 11/24/2023 | 233.75 | 238.75 | 232.33 | 235.45 |
| 11/27/2023 | 236.89 | 238.33 | 232.1 | 236.08 |
| 11/28/2023 | 236.68 | 247 | 234.01 | 246.72 |
| 11/29/2023 | 249.21 | 252.75 | 242.76 | 244.14 |
| 11/30/2023 | 245.14 | 245.22 | 236.91 | 240.08 |
| 12/01/2023 | 233.14 | 240.19 | 231.9 | 238.83 |
| 12/04/2023 | 235.75 | 239.37 | 233.29 | 235.58 |
| 12/05/2023 | 233.87 | 246.66 | 233.7 | 238.72 |
| 12/06/2023 | 242.92 | 246.57 | 239.17 | 239.37 |
| 12/07/2023 | 241.55 | 244.08 | 236.98 | 242.64 |
| 12/08/2023 | 240.27 | 245.27 | 239.27 | 243.84 |
| 12/11/2023 | 242.74 | 243.44 | 237.45 | 239.74 |
| 12/12/2023 | 238.55 | 238.99 | 233.87 | 237.01 |
| 12/13/2023 | 234.19 | 240.3 | 228.2 | 239.29 |
| 12/14/2023 | 241.22 | 253.88 | 240.79 | 251.05 |
| 12/15/2023 | 251.21 | 254.13 | 248.3 | 253.5 |
| 12/18/2023 | 253.78 | 258.74 | 251.36 | 252.08 |
| 12/19/2023 | 253.48 | 258.34 | 253.01 | 257.22 |
| 12/20/2023 | 256.41 | 259.84 | 247 | 247.14 |
| 12/21/2023 | 251.9 | 254.8 | 248.55 | 254.5 |
| 12/22/2023 | 256.76 | 258.22 | 251.37 | 252.54 |
| 12/26/2023 | 254.49 | 257.97 | 252.91 | 256.61 |
| 12/27/2023 | 258.35 | 263.34 | 257.52 | 261.44 |
| 12/28/2023 | 263.66 | 265.13 | 252.71 | 253.18 |
| 12/29/2023 | 255.1 | 255.19 | 247.43 | 248.48 |