Free Trial

Tesla (TSLA) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free TSLA Stock Alerts
$168.29
-1.89 (-1.11%)
(As of 04/26/2024 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Tesla Stock Price Performance

5 Day
Performance
+18.47%
1 Month
Performance
-6.42%
3 Month
Performance
-8.16%
6 Month
Performance
-18.82%
Year-To-Date
Performance
-32.27%
1 Year
Performance
+5.06%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

TSLA Stock Chart for Sunday, April, 28, 2024

TSLA Chart by TradingView

Tesla Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
02/12/2024$193.57$188.13
-2.81%		$194.73$187.2895.27 million shs$599.15 billion
02/09/2024$189.56$193.57
+2.12%		$194.12$189.4984.35 million shs$616.48 billion
02/08/2024$187.58$189.56
+1.06%		$191.62$185.5882.94 million shs$603.71 billion
02/07/2024$185.10$187.58
+1.34%		$189.79$182.68111.38 million shs$597.40 billion
02/06/2024$181.06$185.10
+2.23%		$186.49$177.11122.45 million shs$589.50 billion
02/05/2024$187.91$181.06
-3.65%		$184.67$175.01134.02 million shs$576.64 billion
02/02/2024$188.86$187.91
-0.50%		$188.69$182.00110.45 million shs$598.45 billion
02/01/2024$187.29$188.86
+0.84%		$189.87$184.2891.59 million shs$601.48 billion
01/31/2024$191.59$187.29
-2.24%		$193.96$185.85102.96 million shs$595.38 billion
01/30/2024$190.93$191.59
+0.35%		$196.36$190.61109.13 million shs$609.05 billion
01/29/2024$183.25$190.93
+4.19%		$191.46$183.67124.52 million shs$606.95 billion
01/26/2024$182.63$183.25
+0.34%		$186.78$182.10107.08 million shs$582.54 billion

Related Companies:
This page (NASDAQ:TSLA) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace