Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Tesla, Inc. (TSLA)

Compare
252.35
+0.04
+(0.02%)
At close: April 14 at 4:00:00 PM EDT
250.80
-1.55
(-0.61%)
Pre-Market: 8:03:08 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 2025258.36261.80245.93252.35252.3599,696,500
Apr 11, 2025251.84257.74241.36252.31252.31128,948,100
Apr 10, 2025260.00262.49239.33252.40252.40181,722,600
Apr 9, 2025224.69274.69223.88272.20272.20219,433,400
Apr 8, 2025245.00250.44217.80221.86221.86171,603,500
Apr 7, 2025223.78252.00214.25233.29233.29183,453,800
Apr 4, 2025255.38261.00236.00239.43239.43181,229,400
Apr 3, 2025265.29276.30261.51267.28267.28136,174,300
Apr 2, 2025254.60284.99251.27282.76282.76212,787,800
Apr 1, 2025263.80277.45259.25268.46268.46146,486,900
Mar 31, 2025249.31260.56243.36259.16259.16134,008,900
Mar 28, 2025275.58276.10260.57263.55263.55123,809,400
Mar 27, 2025272.48291.85271.82273.13273.13162,572,100
Mar 26, 2025282.66284.90266.51272.06272.06153,629,800
Mar 25, 2025283.60288.20271.28288.14288.14150,361,500
Mar 24, 2025258.08278.64256.33278.39278.39169,079,900
Mar 21, 2025234.99249.52234.55248.71248.71132,728,700
Mar 20, 2025233.35238.00230.05236.26236.2699,028,300
Mar 19, 2025231.61241.41229.20235.86235.86111,993,800
Mar 18, 2025228.16230.10222.28225.31225.31111,477,600
Mar 17, 2025245.06245.40232.80238.01238.01111,900,600
Mar 14, 2025247.31251.58240.73249.98249.98100,242,300
Mar 13, 2025248.13248.29232.60240.68240.68114,813,500
Mar 12, 2025247.22251.84241.10248.09248.09142,215,700
Mar 11, 2025225.31237.06217.02230.58230.58174,896,400
Mar 10, 2025252.54253.37220.00222.15222.15189,076,900
Mar 7, 2025259.32266.25250.73262.67262.67102,369,600
Mar 6, 2025272.06272.65260.02263.45263.4598,451,600
Mar 5, 2025272.92279.55267.71279.10279.1094,042,900
Mar 4, 2025270.93284.35261.84272.04272.04126,706,600
Mar 3, 2025300.34303.94277.30284.65284.65115,551,400
Feb 28, 2025279.50293.88273.60292.98292.98115,697,000
Feb 27, 2025291.16297.23280.88281.95281.95101,748,200
Feb 26, 2025303.71309.00288.04290.80290.80100,118,300
Feb 25, 2025327.02328.89297.25302.80302.80134,228,800
Feb 24, 2025338.14342.40324.70330.53330.5376,052,300
Feb 21, 2025353.44354.98334.42337.80337.8074,058,600
Feb 20, 2025361.51362.30348.00354.40354.4045,965,400
Feb 19, 2025354.00367.34353.67360.56360.5667,094,400
Feb 18, 2025355.01359.10350.02354.11354.1151,631,700
Feb 14, 2025360.62362.00347.50355.84355.8468,277,300
Feb 13, 2025345.00358.69342.85355.94355.9489,441,500
Feb 12, 2025329.94346.40329.12336.51336.51105,382,700
Feb 11, 2025345.80349.37325.10328.50328.50118,543,400
Feb 10, 2025356.21362.70350.51350.73350.7377,514,900
Feb 7, 2025370.19380.55360.34361.62361.6270,298,300
Feb 6, 2025373.03375.40363.18374.32374.3277,918,200
Feb 5, 2025387.51388.39375.53378.17378.1757,223,300
Feb 4, 2025382.63394.00381.40392.21392.2157,072,200
Feb 3, 2025386.68389.17374.36383.68383.6893,732,100
Jan 31, 2025401.53419.99401.34404.60404.6083,568,200
Jan 30, 2025410.78412.50384.41400.28400.2898,092,900
Jan 29, 2025395.21398.59384.48389.10389.1068,033,600
Jan 28, 2025396.91400.59386.50398.09398.0948,910,700
Jan 27, 2025394.80406.69389.00397.15397.1558,125,500
Jan 24, 2025414.45418.88405.78406.58406.5856,427,100
Jan 23, 2025416.06420.73408.95412.38412.3850,690,600
Jan 22, 2025416.81428.00414.59415.11415.1160,963,300
Jan 21, 2025432.64433.20406.31424.07424.0787,320,900
Jan 17, 2025421.50439.74419.75426.50426.5094,991,400
Jan 16, 2025423.49424.00409.13413.82413.8268,335,200
Jan 15, 2025409.90429.80405.66428.22428.2281,375,500
Jan 14, 2025414.34422.64394.54396.36396.3684,565,000
Jan 13, 2025383.21403.79380.07403.31403.3167,580,500
Jan 10, 2025391.40399.28377.29394.74394.7462,287,300
Jan 8, 2025392.95402.50387.40394.94394.9473,038,800
Jan 7, 2025405.83414.33390.00394.36394.3675,699,500
Jan 6, 2025423.20426.43401.70411.05411.0585,516,500
Jan 3, 2025381.48411.88379.45410.44410.4495,423,300
Jan 2, 2025390.10392.73373.04379.28379.28109,710,700
Dec 31, 2024423.79427.93402.54403.84403.8476,825,100
Dec 30, 2024419.40427.00415.75417.41417.4164,941,000
Dec 27, 2024449.52450.00426.50431.66431.6682,666,800
Dec 26, 2024465.16465.33451.02454.13454.1376,366,400
Dec 24, 2024435.90462.78435.14462.28462.2859,551,800
Dec 23, 2024431.00434.51415.41430.60430.6072,698,100
Dec 20, 2024425.51447.08417.64421.06421.06132,216,200
Dec 19, 2024451.88456.36420.02436.17436.17118,566,100
Dec 18, 2024466.50488.54427.01440.13440.13149,340,800
Dec 17, 2024475.90483.99457.51479.86479.86131,223,000
Dec 16, 2024441.09463.19436.15463.02463.02114,083,800
Dec 13, 2024420.00436.30415.71436.23436.2389,000,200
Dec 12, 2024424.84429.30415.00418.10418.1087,752,200
Dec 11, 2024409.70424.88402.38424.77424.77104,287,600
Dec 10, 2024392.68409.73390.85400.99400.9997,563,600
Dec 9, 2024397.61404.80378.01389.79389.7996,359,200
Dec 6, 2024377.42389.49370.80389.22389.2281,455,800
Dec 5, 2024359.87375.43359.50369.49369.4981,403,600
Dec 4, 2024353.00358.10348.60357.93357.9350,810,900
Dec 3, 2024351.80355.69348.20351.42351.4258,267,200
Dec 2, 2024352.38360.00351.15357.09357.0977,986,500
Nov 29, 2024336.08345.45334.65345.16345.1637,167,600
Nov 27, 2024341.80342.55326.59332.89332.8957,896,400
Nov 26, 2024341.00346.96335.66338.23338.2362,295,900
Nov 25, 2024360.14361.93338.20338.59338.5995,890,900
Nov 22, 2024341.09361.53337.70352.56352.5689,140,700
Nov 21, 2024343.81347.99335.28339.64339.6458,011,700
Nov 20, 2024345.00346.60334.30342.03342.0366,340,700
Nov 19, 2024335.76347.38332.75346.00346.0088,852,500
Nov 18, 2024340.73348.55330.01338.74338.74126,547,500
Nov 15, 2024310.57324.68309.22320.72320.72114,440,300
Nov 14, 2024327.69329.98310.37311.18311.18120,726,100
Nov 13, 2024335.85344.60322.50330.24330.24125,405,600
Nov 12, 2024342.74345.84323.31328.49328.49155,726,000
Nov 11, 2024346.30358.64336.00350.00350.00210,521,600
Nov 8, 2024299.14328.71297.66321.22321.22204,782,800
Nov 7, 2024288.89299.75285.52296.91296.91117,309,200
Nov 6, 2024284.67289.59275.62288.53288.53165,228,700
Nov 5, 2024247.34255.28246.21251.44251.4469,282,500
Nov 4, 2024244.56248.90238.88242.84242.8468,802,400
Nov 1, 2024252.04254.00246.63248.98248.9857,544,800
Oct 31, 2024257.99259.75249.25249.85249.8566,575,300
Oct 30, 2024258.04263.35255.82257.55257.5553,993,600
Oct 29, 2024264.51264.98255.51259.52259.5280,521,800
Oct 28, 2024270.00273.54262.24262.51262.51107,653,600
Oct 25, 2024256.01269.49255.32269.19269.19161,611,900
Oct 24, 2024244.68262.12242.65260.48260.48204,491,900
Oct 23, 2024217.13218.72212.11213.65213.6580,938,900
Oct 22, 2024217.31218.22215.26217.97217.9743,268,700
Oct 21, 2024218.90220.48215.73218.85218.8547,329,000
Oct 18, 2024220.71222.28219.23220.70220.7049,611,900
Oct 17, 2024221.59222.08217.90220.89220.8950,791,800
Oct 16, 2024221.40222.82218.93221.33221.3349,632,800
Oct 15, 2024220.01224.26217.12219.57219.5762,988,800
Oct 14, 2024220.13221.91213.74219.16219.1686,291,900
Oct 11, 2024220.13223.34214.38217.80217.80142,628,900
Oct 10, 2024241.81242.79232.34238.77238.7783,087,100
Oct 9, 2024243.82247.43239.51241.05241.0566,289,500
Oct 8, 2024243.56246.21240.56244.50244.5056,303,200
Oct 7, 2024249.00249.83240.70240.83240.8368,113,300
Oct 4, 2024246.69250.96244.58250.08250.0886,573,200
Oct 3, 2024244.48249.79237.81240.66240.6680,729,200
Oct 2, 2024247.55251.16241.50249.02249.0293,983,900
Oct 1, 2024262.67263.98248.53258.02258.0287,397,600
Sep 30, 2024259.04264.86255.77261.63261.6380,705,700
Sep 27, 2024257.38260.70254.12260.46260.4670,988,100
Sep 26, 2024260.60261.75251.53254.22254.2267,142,200
Sep 25, 2024252.54257.05252.28257.02257.0265,034,300
Sep 24, 2024254.08257.19249.05254.27254.2788,491,000
Sep 23, 2024242.61250.00241.92250.00250.0086,927,200
Sep 20, 2024241.52243.99235.92238.25238.2599,879,100
Sep 19, 2024234.00244.24232.13243.92243.92102,694,600
Sep 18, 2024230.09235.68226.88227.20227.2078,010,200
Sep 17, 2024229.45234.57226.55227.87227.8766,761,600
Sep 16, 2024229.30229.96223.53226.78226.7854,323,000
Sep 13, 2024228.00232.67226.32230.29230.2959,515,100
Sep 12, 2024224.66231.45223.83229.81229.8172,020,000
Sep 11, 2024224.55228.47216.80228.13228.1383,548,600
Sep 10, 2024220.07226.40218.64226.17226.1778,891,100
Sep 9, 2024216.20219.87213.67216.27216.2767,443,500
Sep 6, 2024232.60233.60210.51210.73210.73112,177,000
Sep 5, 2024223.49235.00222.25230.17230.17119,355,000
Sep 4, 2024210.59222.22210.57219.41219.4180,651,800
Sep 3, 2024215.26219.90209.64210.60210.6076,714,200
Aug 30, 2024208.63214.57207.03214.11214.1163,370,600
Aug 29, 2024209.80214.89205.97206.28206.2862,308,800
Aug 28, 2024209.72211.84202.59205.75205.7564,116,400
Aug 27, 2024213.25215.66206.94209.21209.2162,821,400
Aug 26, 2024218.75219.09211.01213.21213.2159,301,200
Aug 23, 2024214.46221.48214.21220.32220.3281,525,200
Aug 22, 2024223.82224.80210.32210.66210.6679,514,500
Aug 21, 2024222.67224.66218.86223.27223.2770,146,000
Aug 20, 2024224.88228.22219.56221.10221.1074,001,200
Aug 19, 2024217.07222.98214.09222.72222.7276,435,200
Aug 16, 2024211.15219.80210.80216.12216.1288,765,100
Aug 15, 2024205.02215.88204.82214.14214.1489,848,500
Aug 14, 2024207.39208.44198.75201.38201.3870,250,000
Aug 13, 2024198.47208.49197.06207.83207.8376,247,400
Aug 12, 2024199.02199.26194.67197.49197.4964,044,900
Aug 9, 2024197.05200.88195.11200.00200.0058,648,300
Aug 8, 2024195.70200.70192.04198.84198.8465,033,900
Aug 7, 2024200.77203.49191.48191.76191.7671,159,800
Aug 6, 2024200.75202.90192.67200.64200.6473,783,900
Aug 5, 2024185.22203.88182.00198.88198.88100,308,800
Aug 2, 2024214.88216.13205.78207.67207.6782,880,100
Aug 1, 2024227.69231.87214.33216.86216.8683,861,900
Jul 31, 2024227.90234.68226.79232.07232.0767,497,000
Jul 30, 2024232.25232.41220.00222.62222.62100,560,300
Jul 29, 2024224.90234.27224.70232.10232.10129,201,800
Jul 26, 2024221.19222.28215.33219.80219.8094,604,100
Jul 25, 2024216.80226.00216.23220.25220.25100,636,500
Jul 24, 2024225.42225.99214.71215.99215.99167,942,900
Jul 23, 2024253.60255.76245.63246.38246.38111,928,200
Jul 22, 2024244.21253.21243.75251.51251.51101,225,400
Jul 19, 2024247.79249.44236.83239.20239.2087,403,900
Jul 18, 2024251.09257.14247.20249.23249.23110,869,000
Jul 17, 2024252.73258.47246.18248.50248.50115,584,800
Jul 16, 2024255.31258.62245.80256.56256.56126,332,500
Jul 15, 2024255.97265.60251.73252.64252.64146,912,900
Jul 12, 2024235.80251.84233.09248.23248.23155,955,800
Jul 11, 2024263.30271.00239.65241.03241.03221,707,300
Jul 10, 2024262.80267.59257.86263.26263.26128,519,400
Jul 9, 2024251.00265.61250.30262.33262.33160,210,900
Jul 8, 2024247.71259.44244.57252.94252.94157,219,600
Jul 5, 2024249.81252.37242.46251.52251.52154,501,200
Jul 3, 2024234.56248.35234.25246.39246.39166,561,500
Jul 2, 2024218.89231.30218.06231.26231.26205,047,900
Jul 1, 2024201.02213.23200.85209.86209.86135,691,400
Jun 28, 2024199.55203.20195.26197.88197.8895,438,100
Jun 27, 2024195.17198.72194.05197.42197.4272,746,500
Jun 26, 2024186.54197.76186.36196.37196.3795,737,100
Jun 25, 2024184.40187.97182.01187.35187.3563,678,300
Jun 24, 2024184.97188.80182.55182.58182.5861,992,100
Jun 21, 2024182.30183.95180.69183.01183.0163,029,500
Jun 20, 2024184.68185.21179.66181.57181.5755,893,100
Jun 18, 2024186.56187.20182.37184.86184.8668,982,300
Jun 17, 2024177.92188.81177.00187.44187.44109,786,100
Jun 14, 2024185.80186.00176.92178.01178.0182,038,200
Jun 13, 2024188.39191.08181.23182.47182.47118,984,100
Jun 12, 2024171.12180.55169.80177.29177.2990,389,400
Jun 11, 2024173.92174.75167.41170.66170.6664,761,900
Jun 10, 2024176.06178.57173.17173.79173.7950,869,700
Jun 7, 2024176.13179.35175.58177.48177.4856,244,900
Jun 6, 2024174.60179.73172.73177.94177.9469,887,000
Jun 5, 2024175.35176.15172.13175.00175.0057,953,800
Jun 4, 2024174.78177.76174.00174.77174.7760,056,300
Jun 3, 2024178.13182.64174.49176.29176.2968,568,900
May 31, 2024178.50180.32173.82178.08178.0867,314,600
May 30, 2024178.58182.67175.38178.79178.7977,784,800
May 29, 2024174.19178.15173.93176.19176.1954,782,600
May 28, 2024176.40178.25173.16176.75176.7559,736,600
May 24, 2024174.84180.08173.73179.24179.2465,479,700
May 23, 2024181.80181.90173.26173.74173.7471,975,500
May 22, 2024182.85183.80178.12180.11180.1188,313,500
May 21, 2024175.51186.88174.71186.60186.60115,266,500
May 20, 2024177.56177.75173.52174.95174.9561,727,400
May 17, 2024173.55179.63172.75177.46177.4677,445,800
May 16, 2024174.10175.79171.43174.84174.8459,812,200
May 15, 2024179.90180.00173.11173.99173.9979,663,000
May 14, 2024174.50179.49174.07177.55177.5586,407,400
May 13, 2024170.00175.40169.00171.89171.8967,018,900
May 10, 2024173.05173.06167.75168.47168.4772,627,200
May 9, 2024175.01175.62171.37171.97171.9765,950,300
May 8, 2024171.59176.06170.15174.72174.7279,969,500
May 7, 2024182.40183.26177.40177.81177.8175,045,900
May 6, 2024183.80187.56182.20184.76184.7684,390,300
May 3, 2024182.10184.78178.42181.19181.1975,491,500
May 2, 2024182.86184.60176.02180.01180.0189,148,000
May 1, 2024182.00185.86179.01179.99179.9992,829,700
Apr 30, 2024186.98190.95182.84183.28183.28127,031,800
Apr 29, 2024188.42198.87184.54194.05194.05243,869,700
Apr 26, 2024168.85172.12166.37168.29168.29109,815,700
Apr 25, 2024158.96170.88158.36170.18170.18126,427,500
Apr 24, 2024162.84167.97157.51162.13162.13181,178,000
Apr 23, 2024143.33147.26141.11144.68144.68124,545,100
Apr 22, 2024140.56144.44138.80142.05142.05107,097,600
Apr 19, 2024148.97150.94146.22147.05147.0586,005,100
Apr 18, 2024151.25152.20148.70149.93149.9396,098,800
Apr 17, 2024157.64158.33153.78155.45155.4582,439,700
Apr 16, 2024156.74158.19153.75157.11157.1197,000,000
Apr 15, 2024170.24170.69161.38161.48161.48100,245,300

Related Tickers

F Ford Motor Company
9.71
+4.07%
 
NIO NIO Inc.
3.6100
+2.56%
 
LCID Lucid Group, Inc.
2.5300
+1.20%
 
RIVN Rivian Automotive, Inc.
12.03
+4.88%
 
GM General Motors Company
45.14
+3.46%
 
XPEV XPeng Inc.
21.08
+5.40%
 
BYDDY BYD Company Limited
98.38
+0.03%
 
STLA Stellantis N.V.
9.37
+5.64%
 
LI Li Auto Inc.
23.85
+2.67%
 
MULN Mullen Automotive, Inc.
1.8400
-15.60%