Free Trial

Tesla (TSLA) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free TSLA Stock Alerts
$177.55
+5.66 (+3.29%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Tesla Stock Price Performance

5 Day
Performance
+3.26%
1 Month
Performance
+3.81%
3 Month
Performance
-5.90%
6 Month
Performance
-25.21%
Year-To-Date
Performance
-28.54%
1 Year
Performance
+5.71%
Receive TSLA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tesla and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The World’s Richest Man Blindsided by AI
These billionaires know that early investors in AI stand to make a lot of money. The same is true for everyday Americans... including you.
Get the full story here.

TSLA Stock Chart for Tuesday, May, 14, 2024

TSLA Chart by TradingView

Tesla Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$168.47$171.89
+2.03%		$175.40$169.0366.81 million shs$548.19 billion
05/10/2024$171.97$168.47
-2.04%		$173.06$167.7572.36 million shs$537.28 billion
05/09/2024$174.72$171.97
-1.57%		$175.62$171.3765.51 million shs$548.45 billion
05/08/2024$177.81$174.72
-1.74%		$176.06$170.1579.84 million shs$557.22 billion
05/07/2024$184.76$177.81
-3.76%		$183.26$177.4074.63 million shs$567.07 billion
05/06/2024$181.19$184.76
+1.97%		$187.56$182.2084.17 million shs$589.24 billion
05/03/2024$180.01$181.19
+0.66%		$184.78$178.4375.37 million shs$577.85 billion
05/02/2024$179.99$180.01
+0.01%		$184.60$176.0288.37 million shs$574.09 billion
05/01/2024$183.28$179.99
-1.80%		$185.86$179.0192.58 million shs$574.02 billion
04/30/2024$194.05$183.28
-5.55%		$190.95$182.84126.40 million shs$584.52 billion
04/29/2024$168.29$194.05
+15.31%		$198.87$184.54243.39 million shs$618.86 billion
04/26/2024$170.18$168.29
-1.11%		$172.12$166.37109.31 million shs$535.97 billion
04/25/2024$162.13$170.18
+4.97%		$170.88$158.36125.49 million shs$541.99 billion
04/24/2024$144.68$162.13
+12.06%		$167.97$157.51180.81 million shs$516.35 billion
04/23/2024$142.05$144.68
+1.85%		$147.25$141.11119.64 million shs$460.78 billion
04/22/2024$147.05$142.05
-3.40%		$144.44$138.80106.72 million shs$452.40 billion
04/19/2024$149.93$147.05
-1.92%		$150.93$146.2286.91 million shs$468.32 billion
04/18/2024$155.45$149.93
-3.55%		$152.20$148.7095.52 million shs$477.50 billion
04/17/2024$157.11$155.45
-1.06%		$158.33$153.7882.28 million shs$495.08 billion
04/16/2024$161.48$157.11
-2.71%		$158.19$153.7596.85 million shs$500.36 billion
04/15/2024$171.05$161.48
-5.59%		$170.69$161.3899.83 million shs$514.28 billion
04/12/2024$174.60$171.05
-2.03%		$173.81$170.3664.51 million shs$544.76 billion
04/11/2024$171.76$174.60
+1.65%		$175.88$168.5194.38 million shs$556.06 billion
04/10/2024$176.88$171.76
-2.89%		$174.93$170.0184.33 million shs$547.02 billion
04/09/2024$172.98$176.88
+2.25%		$179.22$171.92103.00 million shs$563.33 billion
04/08/2024$164.90$172.98
+4.90%		$174.50$167.79104.28 million shs$550.90 billion
04/05/2024$171.11$164.90
-3.63%		$170.86$160.52141.33 million shs$525.17 billion
04/04/2024$168.38$171.11
+1.62%		$177.19$168.01122.85 million shs$544.95 billion
04/03/2024$166.63$168.38
+1.05%		$168.82$163.2882.59 million shs$536.26 billion
04/02/2024$175.22$166.63
-4.90%		$167.69$163.43116.44 million shs$530.68 billion
04/01/2024$175.79$175.22
-0.32%		$176.75$170.2181.37 million shs$558.04 billion
03/29/2024$175.79$175.79$179.57$175.3077.65 million shs$559.85 billion
03/28/2024$179.83$175.79
-2.25%		$179.57$175.3077.39 million shs$559.85 billion
03/27/2024$177.67$179.83
+1.22%		$181.91$176.0181.40 million shs$572.72 billion
03/26/2024$172.63$177.67
+2.92%		$184.25$177.38112.97 million shs$565.84 billion
03/25/2024$170.83$172.63
+1.05%		$175.24$168.7373.99 million shs$549.79 billion
03/22/2024$172.82$170.83
-1.15%		$171.20$166.3075.47 million shs$544.06 billion
03/21/2024$175.66$172.82
-1.62%		$178.18$171.8073.03 million shs$550.40 billion
03/20/2024$171.32$175.66
+2.53%		$176.25$170.8283.26 million shs$559.44 billion
03/19/2024$173.80$171.32
-1.43%		$172.82$167.4277.06 million shs$545.62 billion
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
03/18/2024$163.57$173.80
+6.25%		$174.72$165.90107.96 million shs$553.52 billion
03/15/2024$162.50$163.57
+0.66%		$165.18$160.7696.61 million shs$520.94 billion
03/14/2024$169.48$162.50
-4.12%		$171.17$160.51126.01 million shs$517.53 billion
03/13/2024$177.54$169.48
-4.54%		$176.04$169.15106.05 million shs$539.76 billion
03/12/2024$177.77$177.54
-0.13%		$179.43$172.4187.24 million shs$565.43 billion
03/11/2024$175.34$177.77
+1.39%		$182.87$174.8085.01 million shs$566.16 billion
03/08/2024$178.65$175.34
-1.85%		$182.73$174.7085.32 million shs$558.42 billion
03/07/2024$176.54$178.65
+1.20%		$180.04$173.70101.97 million shs$568.96 billion
03/06/2024$180.74$176.54
-2.32%		$181.57$173.70107.51 million shs$562.24 billion
03/05/2024$188.14$180.74
-3.93%		$184.59$177.57119.47 million shs$575.62 billion
03/04/2024$202.64$188.14
-7.16%		$199.75$186.72133.71 million shs$599.19 billion
03/01/2024$201.88$202.64
+0.38%		$204.52$198.5082.11 million shs$645.37 billion
02/29/2024$202.04$201.88
-0.08%		$205.28$198.4585.73 million shs$642.95 billion
02/28/2024$199.73$202.04
+1.16%		$205.30$198.4699.61 million shs$643.45 billion
02/27/2024$199.40$199.73
+0.17%		$205.60$198.26108.53 million shs$636.10 billion
02/26/2024$191.97$199.40
+3.87%		$201.78$192.00111.57 million shs$635.05 billion
02/23/2024$197.41$191.97
-2.76%		$197.57$191.7178.68 million shs$611.38 billion
02/22/2024$194.77$197.41
+1.36%		$198.32$191.3692.56 million shs$628.71 billion
02/21/2024$193.76$194.77
+0.52%		$199.44$191.95103.52 million shs$620.30 billion
02/20/2024$199.95$193.76
-3.10%		$198.60$189.14104.37 million shs$617.08 billion
02/19/2024$199.95$199.95$203.17$197.40111.35 million shs$636.80 billion
02/16/2024$200.45$199.95
-0.25%		$203.17$197.40111.21 million shs$636.80 billion
02/15/2024$188.71$200.45
+6.22%		$200.88$188.86120.41 million shs$638.39 billion
02/14/2024$184.02$188.71
+2.55%		$188.89$183.3580.92 million shs$601.00 billion
02/13/2024$188.13$184.02
-2.18%		$187.26$182.1186.59 million shs$586.07 billion

Related Companies:
This page (NASDAQ:TSLA) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
How to Make 100X on the AI Boom
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
America’s worst nightmare?
Porter & Company
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press