Free Trial

Tesla (TSLA) Stock Chart & Stock Price History

$241.03
-22.23 (-8.44%)
(As of 07/11/2024 ET)

Tesla Stock Price Performance

5 Day
Performance
-4.17%
1 Month
Performance
+35.95%
3 Month
Performance
+40.91%
6 Month
Performance
+10.11%
Year-To-Date
Performance
-3.00%
1 Year
Performance
-11.38%
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

TSLA Stock Chart for Friday, July, 12, 2024

Tesla Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/11/2024$263.26$241.03
-8.44%
$271.00$239.65220.52 million shs$768.69 billion
07/10/2024$262.33$263.26
+0.35%
$267.59$257.86127.98 million shs$839.59 billion
07/09/2024$252.94$262.33
+3.71%
$265.61$250.30160.24 million shs$836.62 billion
07/08/2024$251.52$252.94
+0.56%
$259.44$244.57156.96 million shs$806.68 billion
07/05/2024$246.39$251.52
+2.08%
$252.37$242.46154.17 million shs$802.15 billion
07/04/2024$246.39$246.39$248.35$234.25166.56 million shs$785.79 billion
07/03/2024$231.26$246.39
+6.54%
$248.35$234.25166.56 million shs$785.79 billion
07/02/2024$209.86$231.26
+10.20%
$231.30$218.06202.70 million shs$737.53 billion
07/01/2024$197.88$209.86
+6.05%
$213.23$200.85135.39 million shs$669.29 billion
06/28/2024$197.42$197.88
+0.23%
$203.20$195.2694.90 million shs$631.08 billion
06/27/2024$196.37$197.42
+0.53%
$198.71$194.1272.63 million shs$629.61 billion
06/26/2024$187.35$196.37
+4.81%
$197.76$186.3695.41 million shs$626.26 billion
06/25/2024$182.58$187.35
+2.61%
$187.97$182.0163.56 million shs$597.50 billion
06/24/2024$183.01$182.58
-0.23%
$188.38$182.5561.89 million shs$582.28 billion
06/21/2024$181.57$183.01
+0.79%
$183.95$180.6962.94 million shs$583.66 billion
06/20/2024$184.86$181.57
-1.78%
$185.21$179.6755.80 million shs$579.06 billion
06/19/2024$184.86$184.86$187.20$182.3768.98 million shs$589.55 billion
06/18/2024$187.44$184.86
-1.38%
$187.20$182.3868.87 million shs$589.56 billion
06/17/2024$178.01$187.44
+5.30%
$188.81$177.00109.57 million shs$597.78 billion
06/14/2024$182.47$178.01
-2.44%
$186.00$176.9281.84 million shs$567.71 billion
06/13/2024$177.29$182.47
+2.92%
$191.05$181.28118.39 million shs$581.93 billion
06/12/2024$170.66$177.29
+3.88%
$180.55$169.8090.22 million shs$565.41 billion
06/11/2024$173.79$170.66
-1.80%
$174.75$167.4264.65 million shs$544.27 billion
06/10/2024$177.48$173.79
-2.08%
$178.57$173.1750.78 million shs$554.25 billion
06/07/2024$177.94$177.48
-0.26%
$179.35$175.5856.19 million shs$566.02 billion
06/06/2024$175.00$177.94
+1.68%
$179.73$172.7369.76 million shs$567.49 billion
06/05/2024$174.77$175.00
+0.13%
$176.15$172.1357.86 million shs$558.11 billion
06/04/2024$176.29$174.77
-0.86%
$177.76$174.0159.93 million shs$557.38 billion
06/03/2024$178.08$176.29
-1.01%
$182.64$174.4968.47 million shs$562.22 billion
05/31/2024$178.79$178.08
-0.40%
$180.32$173.8267.22 million shs$567.93 billion
05/30/2024$176.19$178.79
+1.48%
$182.67$175.3877.64 million shs$570.20 billion
05/29/2024$176.75$176.19
-0.32%
$178.15$173.9354.69 million shs$561.91 billion
05/28/2024$179.24$176.75
-1.39%
$178.25$173.1659.65 million shs$563.69 billion
05/27/2024$179.24$179.24$180.08$173.7365.58 million shs$571.63 billion
05/24/2024$173.74$179.24
+3.17%
$180.08$173.7365.48 million shs$571.63 billion
05/23/2024$180.11$173.74
-3.54%
$181.90$173.2671.77 million shs$554.09 billion
05/22/2024$186.60$180.11
-3.48%
$183.80$178.1288.12 million shs$574.41 billion
05/21/2024$174.95$186.60
+6.66%
$186.88$174.74114.81 million shs$595.10 billion
05/20/2024$177.46$174.95
-1.41%
$177.75$173.5261.64 million shs$557.95 billion
05/17/2024$174.84$177.46
+1.50%
$179.63$172.7576.62 million shs$565.96 billion
How did Wall Street get it so wrong? (Ad)

CNBC's 'Prophet' who called dot-com crash issues controversial AI warning As AI stocks send the stock market to new highs every other month, the mainstream media is warning investors to prepare for another 2000-style tech crash. But the man CNBC nicknamed 'The Prophet' is going against the crowd. He accurately predicted the dot-com crash in 2000, and today, he has a controversial new warning about the AI craze. It could dictate your next decade of success – or failure – in the U.S. stock market.

See for yourself here.
05/16/2024$173.99$174.84
+0.49%
$175.79$171.4359.73 million shs$557.60 billion
05/15/2024$177.55$173.99
-2.01%
$180.00$173.1179.47 million shs$554.89 billion
05/14/2024$171.89$177.55
+3.29%
$179.49$174.0785.99 million shs$566.24 billion
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

This page (NASDAQ:TSLA) was last updated on 7/12/2024 by MarketBeat.com Staff

From Our Partners