Tesla, Inc. - TSLA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2024	179.9	174.28	174.28	180	173.22	23.21M
May 14, 2024	174.5	178.45	178.45	179.49	174.07	47.57M
May 13, 2024	170	173.35	173.35	175.4	169.03	33.03M
May 10, 2024	173.05	169.05	169.05	173.06	167.86	36.32M
May 09, 2024	175	174.93	174.93	175	174.93	1.71M
May 08, 2024	171.59	173	173	173.59	170.15	24.92M
May 07, 2024	182.4	180.21	180.21	183.25	179.32	7.98M
May 06, 2024	183.8	184.44	184.44	187.56	183.33	26.13M
May 03, 2024	182.01	182.12	182.12	182.2	182	2.26M
May 02, 2024	182.86	180.18	180.18	184.6	176.02	50.53M
May 01, 2024	182	179.99	179.99	185.86	179.01	92.83M
April 30, 2024	186.98	185.46	185.46	190.95	183.01	86.96M
April 29, 2024	188.42	196.13	196.13	198.87	184.54	160.95M
April 26, 2024	168.85	170.79	170.79	171.25	167.26	46.37M
April 25, 2024	158.96	166.46	166.46	166.87	158.36	51.19M
April 24, 2024	162.84	161.39	161.39	167.97	157.51	141.37M
April 23, 2024	143.33	144.96	144.96	145.12	141.11	18.04M
April 22, 2024	140.56	141.64	141.64	144.44	138.8	64.79M
April 19, 2024	148.97	149.8	149.8	150.93	148.1	41.71M
April 18, 2024	151.25	150.51	150.51	152.2	148.7	64.05M
April 17, 2024	157.64	155.51	155.51	157.71	154.9	12.44M
April 16, 2024	156.74	154.95	154.95	157.8	153.75	16.63M
April 15, 2024	170.24	164.78	164.78	170.69	164.4	51.93M
April 12, 2024	172.34	171.68	171.68	173.81	171.29	25.53M
April 11, 2024	172.55	171.94	171.94	174.17	171.82	7.37M
April 10, 2024	173.04	171.76	171.76	174.93	170.01	83.92M
April 09, 2024	172.91	175.63	175.63	179.22	171.92	52.64M
April 08, 2024	169.34	172.04	172.04	173.16	167.79	25.06M
April 05, 2024	169.08	164.9	164.9	170.86	160.51	136.27M
April 04, 2024	170.07	169.64	169.64	170.74	168.01	15.49M
April 03, 2024	164.02	166.81	166.81	167.64	163.28	34.02M
April 02, 2024	164.75	165.86	165.86	167.19	163.43	70.56M
April 01, 2024	176.16	176.14	176.14	176.26	176.1	1.96M
March 28, 2024	177.45	177.75	177.75	179.57	175.7	30.76M
March 27, 2024	181.41	180.07	180.07	181.91	176.01	56.92M
March 26, 2024	178.58	177.67	177.67	184.25	177.38	112.17M
March 25, 2024	168.76	172.59	172.59	175.24	168.73	55.79M
March 22, 2024	166.69	169.79	169.79	170.73	166.3	43.44M
March 21, 2024	176.39	174.32	174.32	178.18	173.76	41.26M
March 20, 2024	173	171.12	171.12	174.32	170.82	21.91M
March 19, 2024	172.36	170.77	170.77	172.82	167.42	38.72M
March 18, 2024	170.02	171.83	171.83	172.69	165.9	42.54M
March 15, 2024	163.16	161.56	161.56	165.18	161.26	22.72M
March 14, 2024	167.77	162.95	162.95	171.17	161.88	78.8M
March 13, 2024	173.05	171.08	171.08	176.04	170.6	61.93M
March 12, 2024	177.77	177.63	177.63	179.08	172.41	65.67M
March 11, 2024	175.45	179.57	179.57	182.87	174.81	35.12M
March 08, 2024	181.5	180.17	180.17	182.73	179.21	12.87M
March 07, 2024	174.35	175.8	175.8	179.78	173.7	33.62M
March 06, 2024	179.99	176.46	176.46	181.57	173.7	54.42M
March 05, 2024	183.05	179.97	179.97	184.59	179.59	34.87M
March 04, 2024	198.73	187.26	187.26	199.75	186.72	102.95M
March 01, 2024	200.52	199.62	199.62	201.46	198.5	26.48M
February 29, 2024	204.18	202.02	202.02	205.28	200.5	28.31M
February 28, 2024	200.42	202.22	202.22	205.3	198.46	84.26M
February 27, 2024	204.04	202.46	202.46	205.6	201.03	24.37M
February 26, 2024	192.29	198.15	198.15	200.21	192	45.54M
February 23, 2024	195.31	194.64	194.64	197.57	194.47	13.4M
February 22, 2024	194	193.2	193.2	195.37	191.36	34.51M
February 21, 2024	193.36	192.73	192.73	199.44	191.95	69.46M

Tesla, Inc. (TSLA) NASDAQ