Tesla, Inc. (TSLA) NASDAQ

289.19

+7.03(+2.49%)

Updated at May 01 10:59AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 30, 2025279.9282.16282.16284.45270.78125.69M
April 29, 2025285.48290.57290.57290.85279.4794.85M
April 28, 2025288.97285.99285.99294.86272.42139.08M
April 25, 2025261.69284.95284.95286.85259.63166.13M
April 24, 2025250.5259.51259.51259.54249.292.78M
April 23, 2025254.86250.74250.67259.44244.43147.94M
April 22, 2025230.96237.97237.97242.79229.85107.53M
April 21, 2025230.26227.5227.5232.21222.7992.86M
April 17, 2025243.4240.84240.84244.34237.6872.06M
April 16, 2025247.69238.88238.88251.97233.8995.44M
April 15, 2025249.86253.71253.71258.75247.5574.21M
April 14, 2025258.33253.08253.08261.8245.9392.95M
April 11, 2025251.84250.68250.68257.74241.36118.72M
April 10, 2025260252.4252.4262.49239.33179.05M
April 09, 2025224.69272.2272.2274.69223.88214.18M
April 08, 2025245221.86221.86250.44217.8167.35M
April 07, 2025223.78233.29233.29252214.25179.15M
April 04, 2025255.37239.43239.43261236174.85M
April 03, 2025265.29267.28267.28276.3261.51134.89M
April 02, 2025254.6282.76282.76284.95251.27196.31M
April 01, 2025263.8268.46268.46277.45259.25143.34M
March 31, 2025249.31259.16259.16260.56243.36132.88M
March 28, 2025275.58263.55263.55276.1260.57122.58M
March 27, 2025272.48273.13273.13291.85271.82158.92M
March 26, 2025282.66272.06272.06284.9266.51148.98M
March 25, 2025283.5287.94287.94288.19271.28140.97M
March 24, 2025258.08278.39278.39278.6256.33160.9M
March 21, 2025234.99248.71248.71249.52234.55131.2M
March 20, 2025233.35236.26236.26238230.0598.36M
March 19, 2025231.61235.86235.86241.41229.2110.64M
March 18, 2025228.16225.31225.31230.1222.28108.19M
March 17, 2025245.06238.01238.01245.4232.8110.87M
March 14, 2025247.31249.98249.98251.58240.7399.17M
March 13, 2025248.13240.68240.68248.29233.53111.89M
March 12, 2025247.27248.09248.09251.83241.1139.78M
March 11, 2025225.31230.58230.58237.06217.02170.04M
March 10, 2025252.6222.15222.15253.37220.23183.98M
March 07, 2025259.32262.67262.67266.25250.73101.59M
March 06, 2025272.06263.45263.45272.65260.0296.98M
March 05, 2025272.96279.1279.1279.52267.7193.25M
March 04, 2025270.93272.04272.04284.35261.84125.22M
March 03, 2025300.34284.65284.65303.94277.3114.3M
February 28, 2025279.46293.04293.04293.58273.6111M
February 27, 2025291.16281.95281.95297.23280.8899.71M
February 26, 2025303.71290.8290.8309288.0498.33M
February 25, 2025327.02302.8302.8328.89297.25132.89M
February 24, 2025338.14330.53330.53342.4324.774.47M
February 21, 2025353.44337.8337.8354.98334.4273.27M
February 20, 2025361.51354.4354.4362.334845.5M
February 19, 2025353.97360.62360.62367.34353.7465.45M
February 18, 2025355.28353.23353.23359.1350.0246.82M
February 14, 2025360.62355.84355.84362347.567.61M
February 13, 2025345355.94355.94358.69342.8588.65M
February 12, 2025329.94336.51336.51346.4329.12103.13M
February 11, 2025345.8328.5328.5349.37325.1116.73M
February 10, 2025356.21350.73350.73362.7350.5177.51M
February 07, 2025370.19361.62361.62380.55360.3470.3M
February 06, 2025373.03374.32374.32375.4363.1877.92M
February 05, 2025387.51378.17378.17388.39375.5357.61M
February 04, 2025382.63392.21392.21394381.457.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved