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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 230.5807
CLOSE 230.615

Low

LOW 138.8

High

HIGH 488.54
DATEOPENHIGHLOWCLOSE
01/02/2024250.08251.25244.41248.42
01/03/2024244.98245.68236.32238.45
01/04/2024239.25242.7237.73237.93
01/05/2024236.86240.12234.9237.49
01/08/2024236.14241.25235.3240.45
01/09/2024238.11238.96232.04234.96
01/10/2024235.1235.5231.29233.94
01/11/2024230.57230.93225.37227.22
01/12/2024220.08225.34217.15218.89
01/16/2024215.1223.49212.18219.91
01/17/2024214.86215.67212.01215.55
01/18/2024216.88217.45208.74211.88
01/19/2024209.99213.19207.56212.19
01/22/2024212.26217.8206.27208.8
01/23/2024211.3215.65207.75209.14
01/24/2024211.88212.73206.77207.83
01/25/2024189.7193180.06182.63
01/26/2024185.5186.78182.1183.25
01/29/2024185.63191.48183.67190.93
01/30/2024195.33196.36190.61191.59
01/31/2024187193.97185.85187.29
02/01/2024188.5189.88184.28188.86
02/02/2024185.04188.69182187.91
02/05/2024184.26184.68175.01181.06
02/06/2024177.21186.49177.11185.1
02/07/2024188.18189.79182.68187.58
02/08/2024189191.62185.58189.56
02/09/2024190.18194.12189.48193.57
02/12/2024192.11194.73187.28188.13
02/13/2024183.99187.26182.11184.02
02/14/2024185.3188.89183.35188.71
02/15/2024189.16200.88188.86200.45
02/16/2024202.06203.17197.4199.95
02/20/2024196.13198.6189.13193.76
02/21/2024193.36199.44191.95194.77
02/22/2024194198.32191.36197.41
02/23/2024195.31197.57191.5191.97
02/26/2024192.29201.78192199.4
02/27/2024204.04205.6198.26199.73
02/28/2024200.42205.3198.44202.04
02/29/2024204.18205.28198.45201.88
03/01/2024200.52204.52198.5202.64
03/04/2024198.73199.75186.72188.14
03/05/2024183.05184.59177.57180.74
03/06/2024179.99181.58173.7176.54
03/07/2024174.35180.04173.7178.65
03/08/2024181.5182.73174.7175.34
03/11/2024175.45182.87174.8177.77
03/12/2024177.77179.43172.41177.54
03/13/2024173.05176.05169.15169.48
03/14/2024167.77171.17160.51162.5
03/15/2024163.16165.18160.76163.57
03/18/2024170.02174.72165.9173.8
03/19/2024172.36172.82167.42171.32
03/20/2024173176.25170.82175.66
03/21/2024176.39178.18171.8172.82
03/22/2024166.69171.2166.3170.83
03/25/2024168.76175.24168.73172.63
03/26/2024178.58184.25177.38177.67
03/27/2024181.41181.91176179.83
03/28/2024177.45179.57175.3175.79
04/01/2024176.17176.75170.21175.22
04/02/2024164.75167.69163.43166.63
04/03/2024164.02168.82163.28168.38
04/04/2024170.07177.19168.01171.11
04/05/2024169.08170.86160.51164.9
04/08/2024169.34174.5167.79172.98
04/09/2024172.91179.22171.92176.88
04/10/2024173.04174.93170.01171.76
04/11/2024172.55175.88168.51174.6
04/12/2024172.34173.81170.36171.05
04/15/2024170.24170.69161.38161.48
04/16/2024156.74158.19153.75157.11
04/17/2024157.64158.33153.78155.45
04/18/2024151.25152.2148.7149.93
04/19/2024148.97150.94146.22147.05
04/22/2024140.56144.44138.8142.05
04/23/2024143.33147.26141.11144.68
04/24/2024162.84167.97157.51162.13
04/25/2024158.96170.88158.36170.18
04/26/2024168.85172.12166.37168.29
04/29/2024188.42198.87184.54194.05
04/30/2024186.98190.95182.84183.28
05/01/2024182185.86179.01179.99
05/02/2024182.86184.6176.02180.01
05/03/2024182.1184.78178.42181.19
05/06/2024183.8187.56182.2184.76
05/07/2024182.4183.26177.4177.81
05/08/2024171.59176.06170.15174.72
05/09/2024175.01175.62171.37171.97
05/10/2024173.05173.06167.75168.47
05/13/2024170175.4169171.89
05/14/2024174.5179.49174.07177.55
05/15/2024179.9180173.11173.99
05/16/2024174.1175.79171.43174.84
05/17/2024173.55179.63172.75177.46
05/20/2024177.56177.75173.52174.95
05/21/2024175.51186.88174.71186.6
05/22/2024182.85183.8178.12180.11
05/23/2024181.8181.9173.26173.74
05/24/2024174.84180.08173.73179.24
05/28/2024176.4178.25173.16176.75
05/29/2024174.19178.15173.93176.19
05/30/2024178.58182.67175.38178.79
05/31/2024178.5180.32173.82178.08
06/03/2024178.13182.64174.49176.29
06/04/2024174.78177.76174174.77
06/05/2024175.35176.15172.13175
06/06/2024174.6179.73172.73177.94
06/07/2024176.13179.35175.58177.48
06/10/2024176.06178.57173.17173.79
06/11/2024173.92174.75167.41170.66
06/12/2024171.12180.55169.8177.29
06/13/2024188.39191.08181.23182.47
06/14/2024185.8186176.92178.01
06/17/2024177.92188.81177187.44
06/18/2024186.56187.2182.37184.86
06/20/2024184.68185.21179.66181.57
06/21/2024182.3183.95180.69183.01
06/24/2024184.97188.8182.55182.58
06/25/2024184.4187.97182.01187.35
06/26/2024186.54197.76186.36196.37
06/27/2024195.17198.72194.05197.42
06/28/2024199.55203.2195.26197.88
07/01/2024201.02213.23200.85209.86
07/02/2024218.89231.3218.06231.26
07/03/2024234.56248.35234.25246.39
07/05/2024249.81252.37242.46251.52
07/08/2024247.71259.44244.57252.94
07/09/2024251265.61250.3262.33
07/10/2024262.8267.59257.86263.26
07/11/2024263.3271239.65241.03
07/12/2024235.8251.84233.09248.23
07/15/2024255.97265.6251.73252.64
07/16/2024255.31258.62245.8256.56
07/17/2024252.73258.47246.18248.5
07/18/2024251.09257.14247.2249.23
07/19/2024247.79249.44236.83239.2
07/22/2024244.21253.21243.75251.51
07/23/2024253.6255.76245.63246.38
07/24/2024225.42225.99214.71215.99
07/25/2024216.8226216.23220.25
07/26/2024221.19222.28215.33219.8
07/29/2024224.9234.27224.7232.1
07/30/2024232.25232.41220222.62
07/31/2024227.9234.68226.79232.07
08/01/2024227.69231.87214.33216.86
08/02/2024214.88216.13205.78207.67
08/05/2024185.22203.88182198.88
08/06/2024200.75202.9192.67200.64
08/07/2024200.77203.49191.48191.76
08/08/2024195.7200.7192.04198.84
08/09/2024197.05200.88195.11200
08/12/2024199.02199.26194.67197.49
08/13/2024198.47208.49197.06207.83
08/14/2024207.39208.44198.75201.38
08/15/2024205.02215.88204.82214.14
08/16/2024211.15219.8210.8216.12
08/19/2024217.07222.98214.09222.72
08/20/2024224.88228.22219.56221.1
08/21/2024222.67224.66218.86223.27
08/22/2024223.82224.8210.32210.66
08/23/2024214.46221.48214.21220.32
08/26/2024218.75219.09211.01213.21
08/27/2024213.25215.66206.94209.21
08/28/2024209.72211.84202.59205.75
08/29/2024209.8214.89205.97206.28
08/30/2024208.63214.57207.03214.11
09/03/2024215.26219.9209.64210.6
09/04/2024210.59222.22210.57219.41
09/05/2024223.49235222.25230.17
09/06/2024232.6233.6210.51210.73
09/09/2024216.2219.87213.67216.27
09/10/2024220.07226.4218.64226.17
09/11/2024224.55228.47216.8228.13
09/12/2024224.66231.45223.83229.81
09/13/2024228232.67226.32230.29
09/16/2024229.3229.96223.53226.78
09/17/2024229.45234.57226.55227.87
09/18/2024230.09235.68226.88227.2
09/19/2024234244.24232.13243.92
09/20/2024241.52243.99235.92238.25
09/23/2024242.61250241.92250
09/24/2024254.08257.19249.05254.27
09/25/2024252.54257.05252.28257.02
09/26/2024260.6261.75251.53254.22
09/27/2024257.38260.7254.12260.46
09/30/2024259.04264.86255.77261.63
10/01/2024262.67263.98248.53258.02
10/02/2024247.55251.16241.5249.02
10/03/2024244.48249.79237.81240.66
10/04/2024246.69250.96244.58250.08
10/07/2024249249.83240.7240.83
10/08/2024243.56246.21240.56244.5
10/09/2024243.82247.43239.51241.05
10/10/2024241.81242.79232.34238.77
10/11/2024220.13223.34214.38217.8
10/14/2024220.13221.91213.74219.16
10/15/2024220.01224.26217.12219.57
10/16/2024221.4222.82218.93221.33
10/17/2024221.59222.08217.9220.89
10/18/2024220.71222.28219.23220.7
10/21/2024218.9220.48215.73218.85
10/22/2024217.31218.22215.26217.97
10/23/2024217.13218.72212.11213.65
10/24/2024244.68262.12242.65260.48
10/25/2024256.01269.49255.32269.19
10/28/2024270273.54262.24262.51
10/29/2024264.51264.98255.51259.52
10/30/2024258.04263.35255.82257.55
10/31/2024257.99259.75249.25249.85
11/01/2024252.04254246.63248.98
11/04/2024244.56248.9238.88242.84
11/05/2024247.34255.28246.21251.44
11/06/2024284.67289.59275.62288.53
11/07/2024288.89299.75285.52296.91
11/08/2024299.14328.71297.66321.22
11/11/2024346.3358.64336350
11/12/2024342.74345.84323.31328.49
11/13/2024335.85344.6322.5330.24
11/14/2024327.69329.98310.37311.18
11/15/2024310.57324.68309.22320.72
11/18/2024340.73348.55330.01338.74
11/19/2024335.76347.38332.75346
11/20/2024345346.6334.3342.03
11/21/2024343.81347.99335.28339.64
11/22/2024341.09361.53337.7352.56
11/25/2024360.14361.93338.2338.59
11/26/2024341346.96335.66338.23
11/27/2024341.8342.55326.59332.89
11/29/2024336.08345.45334.65345.16
12/02/2024352.38360351.15357.09
12/03/2024351.8355.69348.2351.42
12/04/2024353358.1348.6357.93
12/05/2024359.87375.43359.5369.49
12/06/2024377.42389.49370.8389.22
12/09/2024397.61404.8378.01389.79
12/10/2024392.68409.73390.85400.99
12/11/2024409.7424.88402.38424.77
12/12/2024424.84429.3415418.1
12/13/2024420436.3415.71436.23
12/16/2024441.09463.19436.15463.02
12/17/2024475.9483.99457.51479.86
12/18/2024466.5488.54427.01440.13
12/19/2024451.88456.36420.02436.17
12/20/2024425.51447.08417.64421.06
12/23/2024431434.51415.41430.6
12/24/2024435.9462.78435.14462.28
12/26/2024465.16465.33451.02454.13
12/27/2024449.52450426.5431.66
12/30/2024419.4427415.75417.41
12/31/2024423.79427.93402.54403.84