Tesla, Inc. (TSLA) Stock Historical Prices & Data

NasdaqGS - Delayed Quote • USD

Compare

389.79 +0.57 (+0.15%)

At close: December 9 at 4:00:01 PM EST

390.77 +0.98 (+0.25%)

Pre-Market: 9:03:42 AM EST

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Close price adjusted for splits.	Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions.	Volume
Dec 9, 2024	397.61	404.80	378.01	389.79	389.79	95,938,600
Dec 6, 2024	377.42	389.49	370.80	389.22	389.22	81,455,800
Dec 5, 2024	359.87	375.43	359.50	369.49	369.49	81,403,600
Dec 4, 2024	353.00	358.10	348.60	357.93	357.93	50,810,900
Dec 3, 2024	351.80	355.69	348.20	351.42	351.42	58,267,200
Dec 2, 2024	352.38	360.00	351.15	357.09	357.09	77,986,500
Nov 29, 2024	336.08	345.45	334.65	345.16	345.16	37,167,600
Nov 27, 2024	341.80	342.55	326.59	332.89	332.89	57,896,400
Nov 26, 2024	341.00	346.96	335.66	338.23	338.23	62,295,900
Nov 25, 2024	360.14	361.93	338.20	338.59	338.59	95,890,900
Nov 22, 2024	341.09	361.53	337.70	352.56	352.56	89,140,700
Nov 21, 2024	343.81	347.99	335.28	339.64	339.64	58,011,700
Nov 20, 2024	345.00	346.60	334.30	342.03	342.03	66,340,700
Nov 19, 2024	335.76	347.38	332.75	346.00	346.00	88,852,500
Nov 18, 2024	340.73	348.55	330.01	338.74	338.74	126,547,500
Nov 15, 2024	310.57	324.68	309.22	320.72	320.72	114,440,300
Nov 14, 2024	327.69	329.98	310.37	311.18	311.18	120,726,100
Nov 13, 2024	335.85	344.60	322.50	330.24	330.24	125,405,600
Nov 12, 2024	342.74	345.84	323.31	328.49	328.49	155,726,000
Nov 11, 2024	346.30	358.64	336.00	350.00	350.00	210,521,600
Nov 8, 2024	299.14	328.71	297.66	321.22	321.22	204,782,800
Nov 7, 2024	288.89	299.75	285.52	296.91	296.91	117,309,200
Nov 6, 2024	284.67	289.59	275.62	288.53	288.53	165,228,700
Nov 5, 2024	247.34	255.28	246.21	251.44	251.44	69,282,500
Nov 4, 2024	244.56	248.90	238.88	242.84	242.84	68,802,400
Nov 1, 2024	252.04	254.00	246.63	248.98	248.98	57,544,800
Oct 31, 2024	257.99	259.75	249.25	249.85	249.85	66,575,300
Oct 30, 2024	258.04	263.35	255.82	257.55	257.55	53,993,600
Oct 29, 2024	264.51	264.98	255.51	259.52	259.52	80,521,800
Oct 28, 2024	270.00	273.54	262.24	262.51	262.51	107,653,600
Oct 25, 2024	256.01	269.49	255.32	269.19	269.19	161,611,900
Oct 24, 2024	244.68	262.12	242.65	260.48	260.48	204,491,900
Oct 23, 2024	217.13	218.72	212.11	213.65	213.65	80,938,900
Oct 22, 2024	217.31	218.22	215.26	217.97	217.97	43,268,700
Oct 21, 2024	218.90	220.48	215.73	218.85	218.85	47,329,000
Oct 18, 2024	220.71	222.28	219.23	220.70	220.70	49,611,900
Oct 17, 2024	221.59	222.08	217.90	220.89	220.89	50,791,800
Oct 16, 2024	221.40	222.82	218.93	221.33	221.33	49,632,800
Oct 15, 2024	220.01	224.26	217.12	219.57	219.57	62,988,800
Oct 14, 2024	220.13	221.91	213.74	219.16	219.16	86,291,900
Oct 11, 2024	220.13	223.34	214.38	217.80	217.80	142,628,900
Oct 10, 2024	241.81	242.79	232.34	238.77	238.77	83,087,100
Oct 9, 2024	243.82	247.43	239.51	241.05	241.05	66,289,500
Oct 8, 2024	243.56	246.21	240.56	244.50	244.50	56,303,200
Oct 7, 2024	249.00	249.83	240.70	240.83	240.83	68,113,300
Oct 4, 2024	246.69	250.96	244.58	250.08	250.08	86,573,200
Oct 3, 2024	244.48	249.79	237.81	240.66	240.66	80,729,200
Oct 2, 2024	247.55	251.16	241.50	249.02	249.02	93,983,900
Oct 1, 2024	262.67	263.98	248.53	258.02	258.02	87,397,600
Sep 30, 2024	259.04	264.86	255.77	261.63	261.63	80,705,700
Sep 27, 2024	257.38	260.70	254.12	260.46	260.46	70,988,100
Sep 26, 2024	260.60	261.75	251.53	254.22	254.22	67,142,200
Sep 25, 2024	252.54	257.05	252.28	257.02	257.02	65,034,300
Sep 24, 2024	254.08	257.19	249.05	254.27	254.27	88,491,000
Sep 23, 2024	242.61	250.00	241.92	250.00	250.00	86,927,200
Sep 20, 2024	241.52	243.99	235.92	238.25	238.25	99,879,100
Sep 19, 2024	234.00	244.24	232.13	243.92	243.92	102,694,600
Sep 18, 2024	230.09	235.68	226.88	227.20	227.20	78,010,200
Sep 17, 2024	229.45	234.57	226.55	227.87	227.87	66,761,600
Sep 16, 2024	229.30	229.96	223.53	226.78	226.78	54,323,000
Sep 13, 2024	228.00	232.67	226.32	230.29	230.29	59,515,100
Sep 12, 2024	224.66	231.45	223.83	229.81	229.81	72,020,000
Sep 11, 2024	224.55	228.47	216.80	228.13	228.13	83,548,600
Sep 10, 2024	220.07	226.40	218.64	226.17	226.17	78,891,100
Sep 9, 2024	216.20	219.87	213.67	216.27	216.27	67,443,500
Sep 6, 2024	232.60	233.60	210.51	210.73	210.73	112,177,000
Sep 5, 2024	223.49	235.00	222.25	230.17	230.17	119,355,000
Sep 4, 2024	210.59	222.22	210.57	219.41	219.41	80,651,800
Sep 3, 2024	215.26	219.90	209.64	210.60	210.60	76,714,200
Aug 30, 2024	208.63	214.57	207.03	214.11	214.11	63,370,600
Aug 29, 2024	209.80	214.89	205.97	206.28	206.28	62,308,800
Aug 28, 2024	209.72	211.84	202.59	205.75	205.75	64,116,400
Aug 27, 2024	213.25	215.66	206.94	209.21	209.21	62,821,400
Aug 26, 2024	218.75	219.09	211.01	213.21	213.21	59,301,200
Aug 23, 2024	214.46	221.48	214.21	220.32	220.32	81,525,200
Aug 22, 2024	223.82	224.80	210.32	210.66	210.66	79,514,500
Aug 21, 2024	222.67	224.66	218.86	223.27	223.27	70,146,000
Aug 20, 2024	224.88	228.22	219.56	221.10	221.10	74,001,200
Aug 19, 2024	217.07	222.98	214.09	222.72	222.72	76,435,200
Aug 16, 2024	211.15	219.80	210.80	216.12	216.12	88,765,100
Aug 15, 2024	205.02	215.88	204.82	214.14	214.14	89,848,500
Aug 14, 2024	207.39	208.44	198.75	201.38	201.38	70,250,000
Aug 13, 2024	198.47	208.49	197.06	207.83	207.83	76,247,400
Aug 12, 2024	199.02	199.26	194.67	197.49	197.49	64,044,900
Aug 9, 2024	197.05	200.88	195.11	200.00	200.00	58,648,300
Aug 8, 2024	195.70	200.70	192.04	198.84	198.84	65,033,900
Aug 7, 2024	200.77	203.49	191.48	191.76	191.76	71,159,800
Aug 6, 2024	200.75	202.90	192.67	200.64	200.64	73,783,900
Aug 5, 2024	185.22	203.88	182.00	198.88	198.88	100,308,800
Aug 2, 2024	214.88	216.13	205.78	207.67	207.67	82,880,100
Aug 1, 2024	227.69	231.87	214.33	216.86	216.86	83,861,900
Jul 31, 2024	227.90	234.68	226.79	232.07	232.07	67,497,000
Jul 30, 2024	232.25	232.41	220.00	222.62	222.62	100,560,300
Jul 29, 2024	224.90	234.27	224.70	232.10	232.10	129,201,800
Jul 26, 2024	221.19	222.28	215.33	219.80	219.80	94,604,100
Jul 25, 2024	216.80	226.00	216.23	220.25	220.25	100,636,500
Jul 24, 2024	225.42	225.99	214.71	215.99	215.99	167,942,900
Jul 23, 2024	253.60	255.76	245.63	246.38	246.38	111,928,200
Jul 22, 2024	244.21	253.21	243.75	251.51	251.51	101,225,400
Jul 19, 2024	247.79	249.44	236.83	239.20	239.20	87,403,900
Jul 18, 2024	251.09	257.14	247.20	249.23	249.23	110,869,000
Jul 17, 2024	252.73	258.47	246.18	248.50	248.50	115,584,800
Jul 16, 2024	255.31	258.62	245.80	256.56	256.56	126,332,500
Jul 15, 2024	255.97	265.60	251.73	252.64	252.64	146,912,900
Jul 12, 2024	235.80	251.84	233.09	248.23	248.23	155,955,800
Jul 11, 2024	263.30	271.00	239.65	241.03	241.03	221,707,300
Jul 10, 2024	262.80	267.59	257.86	263.26	263.26	128,519,400
Jul 9, 2024	251.00	265.61	250.30	262.33	262.33	160,210,900
Jul 8, 2024	247.71	259.44	244.57	252.94	252.94	157,219,600
Jul 5, 2024	249.81	252.37	242.46	251.52	251.52	154,501,200
Jul 3, 2024	234.56	248.35	234.25	246.39	246.39	166,561,500
Jul 2, 2024	218.89	231.30	218.06	231.26	231.26	205,047,900
Jul 1, 2024	201.02	213.23	200.85	209.86	209.86	135,691,400
Jun 28, 2024	199.55	203.20	195.26	197.88	197.88	95,438,100
Jun 27, 2024	195.17	198.72	194.05	197.42	197.42	72,746,500
Jun 26, 2024	186.54	197.76	186.36	196.37	196.37	95,737,100
Jun 25, 2024	184.40	187.97	182.01	187.35	187.35	63,678,300
Jun 24, 2024	184.97	188.80	182.55	182.58	182.58	61,992,100
Jun 21, 2024	182.30	183.95	180.69	183.01	183.01	63,029,500
Jun 20, 2024	184.68	185.21	179.66	181.57	181.57	55,893,100
Jun 18, 2024	186.56	187.20	182.37	184.86	184.86	68,982,300
Jun 17, 2024	177.92	188.81	177.00	187.44	187.44	109,786,100
Jun 14, 2024	185.80	186.00	176.92	178.01	178.01	82,038,200
Jun 13, 2024	188.39	191.08	181.23	182.47	182.47	118,984,100
Jun 12, 2024	171.12	180.55	169.80	177.29	177.29	90,389,400
Jun 11, 2024	173.92	174.75	167.41	170.66	170.66	64,761,900
Jun 10, 2024	176.06	178.57	173.17	173.79	173.79	50,869,700
Jun 7, 2024	176.13	179.35	175.58	177.48	177.48	56,244,900
Jun 6, 2024	174.60	179.73	172.73	177.94	177.94	69,887,000
Jun 5, 2024	175.35	176.15	172.13	175.00	175.00	57,953,800
Jun 4, 2024	174.78	177.76	174.00	174.77	174.77	60,056,300
Jun 3, 2024	178.13	182.64	174.49	176.29	176.29	68,568,900
May 31, 2024	178.50	180.32	173.82	178.08	178.08	67,314,600
May 30, 2024	178.58	182.67	175.38	178.79	178.79	77,784,800
May 29, 2024	174.19	178.15	173.93	176.19	176.19	54,782,600
May 28, 2024	176.40	178.25	173.16	176.75	176.75	59,736,600
May 24, 2024	174.84	180.08	173.73	179.24	179.24	65,479,700
May 23, 2024	181.80	181.90	173.26	173.74	173.74	71,975,500
May 22, 2024	182.85	183.80	178.12	180.11	180.11	88,313,500
May 21, 2024	175.51	186.88	174.71	186.60	186.60	115,266,500
May 20, 2024	177.56	177.75	173.52	174.95	174.95	61,727,400
May 17, 2024	173.55	179.63	172.75	177.46	177.46	77,445,800
May 16, 2024	174.10	175.79	171.43	174.84	174.84	59,812,200
May 15, 2024	179.90	180.00	173.11	173.99	173.99	79,663,000
May 14, 2024	174.50	179.49	174.07	177.55	177.55	86,407,400
May 13, 2024	170.00	175.40	169.00	171.89	171.89	67,018,900
May 10, 2024	173.05	173.06	167.75	168.47	168.47	72,627,200
May 9, 2024	175.01	175.62	171.37	171.97	171.97	65,950,300
May 8, 2024	171.59	176.06	170.15	174.72	174.72	79,969,500
May 7, 2024	182.40	183.26	177.40	177.81	177.81	75,045,900
May 6, 2024	183.80	187.56	182.20	184.76	184.76	84,390,300
May 3, 2024	182.10	184.78	178.42	181.19	181.19	75,491,500
May 2, 2024	182.86	184.60	176.02	180.01	180.01	89,148,000
May 1, 2024	182.00	185.86	179.01	179.99	179.99	92,829,700
Apr 30, 2024	186.98	190.95	182.84	183.28	183.28	127,031,800
Apr 29, 2024	188.42	198.87	184.54	194.05	194.05	243,869,700
Apr 26, 2024	168.85	172.12	166.37	168.29	168.29	109,815,700
Apr 25, 2024	158.96	170.88	158.36	170.18	170.18	126,427,500
Apr 24, 2024	162.84	167.97	157.51	162.13	162.13	181,178,000
Apr 23, 2024	143.33	147.26	141.11	144.68	144.68	124,545,100
Apr 22, 2024	140.56	144.44	138.80	142.05	142.05	107,097,600
Apr 19, 2024	148.97	150.94	146.22	147.05	147.05	86,005,100
Apr 18, 2024	151.25	152.20	148.70	149.93	149.93	96,098,800
Apr 17, 2024	157.64	158.33	153.78	155.45	155.45	82,439,700
Apr 16, 2024	156.74	158.19	153.75	157.11	157.11	97,000,000
Apr 15, 2024	170.24	170.69	161.38	161.48	161.48	100,245,300
Apr 12, 2024	172.34	173.81	170.36	171.05	171.05	64,506,600
Apr 11, 2024	172.55	175.88	168.51	174.60	174.60	94,516,000
Apr 10, 2024	173.04	174.93	170.01	171.76	171.76	84,532,400
Apr 9, 2024	172.91	179.22	171.92	176.88	176.88	103,232,700
Apr 8, 2024	169.34	174.50	167.79	172.98	172.98	104,423,300
Apr 5, 2024	169.08	170.86	160.51	164.90	164.90	141,250,700
Apr 4, 2024	170.07	177.19	168.01	171.11	171.11	123,162,000
Apr 3, 2024	164.02	168.82	163.28	168.38	168.38	82,950,100
Apr 2, 2024	164.75	167.69	163.43	166.63	166.63	116,650,600
Apr 1, 2024	176.17	176.75	170.21	175.22	175.22	81,562,100
Mar 28, 2024	177.45	179.57	175.30	175.79	175.79	77,654,800
Mar 27, 2024	181.41	181.91	176.00	179.83	179.83	81,804,000
Mar 26, 2024	178.58	184.25	177.38	177.67	177.67	113,186,200
Mar 25, 2024	168.76	175.24	168.73	172.63	172.63	74,228,600
Mar 22, 2024	166.69	171.20	166.30	170.83	170.83	75,454,700
Mar 21, 2024	176.39	178.18	171.80	172.82	172.82	73,178,000
Mar 20, 2024	173.00	176.25	170.82	175.66	175.66	83,846,700
Mar 19, 2024	172.36	172.82	167.42	171.32	171.32	77,271,400
Mar 18, 2024	170.02	174.72	165.90	173.80	173.80	108,214,400
Mar 15, 2024	163.16	165.18	160.76	163.57	163.57	96,971,900
Mar 14, 2024	167.77	171.17	160.51	162.50	162.50	126,325,700
Mar 13, 2024	173.05	176.05	169.15	169.48	169.48	106,524,500
Mar 12, 2024	177.77	179.43	172.41	177.54	177.54	87,391,700
Mar 11, 2024	175.45	182.87	174.80	177.77	177.77	85,391,500
Mar 8, 2024	181.50	182.73	174.70	175.34	175.34	85,315,300
Mar 7, 2024	174.35	180.04	173.70	178.65	178.65	102,129,000
Mar 6, 2024	179.99	181.58	173.70	176.54	176.54	107,920,900
Mar 5, 2024	183.05	184.59	177.57	180.74	180.74	119,660,800
Mar 4, 2024	198.73	199.75	186.72	188.14	188.14	134,334,900
Mar 1, 2024	200.52	204.52	198.50	202.64	202.64	82,099,200
Feb 29, 2024	204.18	205.28	198.45	201.88	201.88	85,907,000
Feb 28, 2024	200.42	205.30	198.44	202.04	202.04	99,806,200
Feb 27, 2024	204.04	205.60	198.26	199.73	199.73	108,645,400
Feb 26, 2024	192.29	201.78	192.00	199.40	199.40	111,747,100
Feb 23, 2024	195.31	197.57	191.50	191.97	191.97	78,841,900
Feb 22, 2024	194.00	198.32	191.36	197.41	197.41	92,739,500
Feb 21, 2024	193.36	199.44	191.95	194.77	194.77	103,844,000
Feb 20, 2024	196.13	198.60	189.13	193.76	193.76	104,545,800
Feb 16, 2024	202.06	203.17	197.40	199.95	199.95	111,173,600
Feb 15, 2024	189.16	200.88	188.86	200.45	200.45	120,831,800
Feb 14, 2024	185.30	188.89	183.35	188.71	188.71	81,203,000
Feb 13, 2024	183.99	187.26	182.11	184.02	184.02	86,759,500
Feb 12, 2024	192.11	194.73	187.28	188.13	188.13	95,498,600
Feb 9, 2024	190.18	194.12	189.48	193.57	193.57	84,476,300
Feb 8, 2024	189.00	191.62	185.58	189.56	189.56	83,034,000
Feb 7, 2024	188.18	189.79	182.68	187.58	187.58	111,535,200
Feb 6, 2024	177.21	186.49	177.11	185.10	185.10	122,676,000
Feb 5, 2024	184.26	184.68	175.01	181.06	181.06	134,294,400
Feb 2, 2024	185.04	188.69	182.00	187.91	187.91	110,505,100
Feb 1, 2024	188.50	189.88	184.28	188.86	188.86	91,843,300
Jan 31, 2024	187.00	193.97	185.85	187.29	187.29	103,221,400
Jan 30, 2024	195.33	196.36	190.61	191.59	191.59	109,982,300
Jan 29, 2024	185.63	191.48	183.67	190.93	190.93	125,013,100
Jan 26, 2024	185.50	186.78	182.10	183.25	183.25	107,343,200
Jan 25, 2024	189.70	193.00	180.06	182.63	182.63	198,076,800
Jan 24, 2024	211.88	212.73	206.77	207.83	207.83	123,369,900
Jan 23, 2024	211.30	215.65	207.75	209.14	209.14	106,605,900
Jan 22, 2024	212.26	217.80	206.27	208.80	208.80	117,952,500
Jan 19, 2024	209.99	213.19	207.56	212.19	212.19	102,095,800
Jan 18, 2024	216.88	217.45	208.74	211.88	211.88	108,595,400
Jan 17, 2024	214.86	215.67	212.01	215.55	215.55	103,164,400
Jan 16, 2024	215.10	223.49	212.18	219.91	219.91	115,355,000
Jan 12, 2024	220.08	225.34	217.15	218.89	218.89	122,889,000
Jan 11, 2024	230.57	230.93	225.37	227.22	227.22	105,873,600
Jan 10, 2024	235.10	235.50	231.29	233.94	233.94	91,628,500
Jan 9, 2024	238.11	238.96	232.04	234.96	234.96	96,705,700
Jan 8, 2024	236.14	241.25	235.30	240.45	240.45	85,166,600
Jan 5, 2024	236.86	240.12	234.90	237.49	237.49	92,379,400
Jan 4, 2024	239.25	242.70	237.73	237.93	237.93	102,629,300
Jan 3, 2024	244.98	245.68	236.32	238.45	238.45	121,082,600
Jan 2, 2024	250.08	251.25	244.41	248.42	248.42	104,654,200
Dec 29, 2023	255.10	255.19	247.43	248.48	248.48	100,615,300
Dec 28, 2023	263.66	265.13	252.71	253.18	253.18	113,619,900
Dec 27, 2023	258.35	263.34	257.52	261.44	261.44	106,494,400
Dec 26, 2023	254.49	257.97	252.91	256.61	256.61	86,892,400
Dec 22, 2023	256.76	258.22	251.37	252.54	252.54	93,249,800
Dec 21, 2023	251.90	254.80	248.55	254.50	254.50	109,594,200
Dec 20, 2023	256.41	259.84	247.00	247.14	247.14	125,097,000
Dec 19, 2023	253.48	258.34	253.01	257.22	257.22	106,737,400
Dec 18, 2023	253.78	258.74	251.36	252.08	252.08	116,416,500
Dec 15, 2023	251.21	254.13	248.30	253.50	253.50	135,720,800
Dec 14, 2023	241.22	253.88	240.79	251.05	251.05	160,829,200
Dec 13, 2023	234.19	240.30	228.20	239.29	239.29	146,286,300
Dec 12, 2023	238.55	238.99	233.87	237.01	237.01	95,328,300
Dec 11, 2023	242.74	243.44	237.45	239.74	239.74	97,913,900

Related Tickers

RIVN Rivian Automotive, Inc.

14.45

+11.15%

NIO NIO Inc.

5.18

+12.36%

LCID Lucid Group, Inc.

2.5500

+10.87%

F Ford Motor Company

10.60

+0.86%

XPEV XPeng Inc.

14.13

+13.04%

GM General Motors Company

52.71

-1.31%

VFS VinFast Auto Ltd.

4.9700

+1.64%

STLA Stellantis N.V.

13.73

+0.59%

LI Li Auto Inc.

24.10

+7.97%

BYDDY BYD Company Limited

72.66

+0.23%

Tesla, Inc. (TSLA) Stock Historical Prices & Data - Yahoo Finance (2025)

Related Tickers

References