Tesla, Inc. (TSLA) NASDAQ

300.71

-16.95(-5.34%)

Updated at July 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 01, 2025298.46300.71300.71305.89293.21143.74M
June 30, 2025319.9317.66317.66325.58316.6770.62M
June 27, 2025324.47323.79323.79329.34317.588.05M
June 26, 2025324.61325.78325.78342.7323.0779.52M
June 25, 2025342.7327.55327.55342.86320.4117.7M
June 24, 2025356.16340.47340.47356.26340.47110.66M
June 23, 2025327.52348.71348.71357.47327.5186.06M
June 20, 2025327.95322.16322.16332.36317.78108.1M
June 18, 2025317.31322.05322.05329.32315.4594.42M
June 17, 2025326.02316.28316.28327.26314.8185.79M
June 16, 2025331.29329.13329.13332.05326.4182.65M
June 13, 2025314325.31325.31332.98313.3128.04M
June 12, 2025323.08319.11319.11332.56316.86103.8M
June 11, 2025332.69326.4326.4335.5322.77119.58M
June 10, 2025314.94326.09326.09327.83310.67147.44M
June 09, 2025285.92308.58308.58309.8281.85131.69M
June 06, 2025298.83295.14295.14305.5291.14160.93M
June 05, 2025322.49284.7284.7324.55273.42275.48M
June 04, 2025345.1332.05332.05345.6327.3395.75M
June 03, 2025346.6344.25344.25355.4343.1292.97M
June 02, 2025343.64342.69342.69348.01333.3381.34M
May 30, 2025355.58346.46346.46363.68345.3121.93M
May 29, 2025365.29358.43358.43367.7135682.4M
May 28, 2025364.84356.9356.9365355.9584.99M
May 27, 2025347.35362.93362.93363.79347.32109.99M
May 23, 2025337.52340.07340.07343.18333.2177.92M
May 22, 2025331.9341.04341.04347.27331.3996.27M
May 21, 2025344.43334.62334.62347.35332.2101.09M
May 20, 2025347.87343.82343.82354.99341.63130.9M
May 19, 2025336.3342.09342.09343333.3787.32M
May 16, 2025346.07348.22348.22351.62342.3380.67M
May 15, 2025340.34342.82342.82346.14334.7297.36M
May 14, 2025342.46347.39347.39350337125.01M
May 13, 2025320334.07334.07337.59316.8135.29M
May 12, 2025321.99318.38318.38322.21311.5112.08M
May 09, 2025290.21298.26298.26307.04290131.67M
May 08, 2025279.63284.82284.82289.8279.4196.91M
May 07, 2025276.88276.22276.22277.9227171.4M
May 06, 2025273.11275.35275.35277.73271.3574.84M
May 05, 2025285.01280.53280.53285.01274.488.58M
May 02, 2025284.9287.21287.21294.78279.81113.63M
May 01, 2025280.01280.52280.52290.87279.8198.33M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved