Tesla (TSLA) Stock Chart & Stock Price History

$250.22

+3.84 (+1.56%)

(As of 09/29/2023 08:54 PM ET)

Compare

Today's Range: $246.35
▼
$254.77
50-Day Range: $215.49
▼
$276.04
52-Week Range: $101.81
▼
$299.29

Volume: 128.52 million shs
Average Volume: 143.34 million shs
Market Capitalization: $794.20 billion

P/E Ratio: 70.88
Dividend Yield: N/A
Price Target: $240.60

Tesla Stock Price Performance

5 Day Performance: +2.50%
1 Month Performance: +2.13%
3 Month Performance: -4.41%
6 Month Performance: +20.61%
Year-To-Date Performance: +103.13%
1 Year Performance: -5.67%

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 Monday, October, 2, 2023

Tesla Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$246.38	$250.22 +1.56%	$254.77	$246.35	128.35 million shs	$794.20 billion
09/28/2023	$240.50	$246.38 +2.44%	$247.55	$238.67	116.83 million shs	$782.01 billion
09/27/2023	$244.12	$240.50 -1.48%	$245.33	$234.58	136.37 million shs	$763.34 billion
09/26/2023	$246.99	$244.12 -1.16%	$249.55	$241.67	101.75 million shs	$774.83 billion
09/25/2023	$244.88	$246.99 +0.86%	$247.10	$238.31	104.44 million shs	$783.94 billion
09/22/2023	$255.70	$244.88 -4.23%	$257.79	$244.48	126.43 million shs	$777.25 billion
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$262.59	$255.70 -2.62%	$260.86	$254.21	119.13 million shs	$811.59 billion
09/20/2023	$266.50	$262.59 -1.47%	$273.93	$262.46	121.79 million shs	$833.46 billion
09/19/2023	$265.28	$266.50 +0.46%	$267.85	$261.20	103.55 million shs	$845.87 billion
09/18/2023	$274.39	$265.28 -3.32%	$271.44	$263.76	101.34 million shs	$842.00 billion
09/15/2023	$276.04	$274.39 -0.60%	$278.97	$271.03	133.47 million shs	$870.91 billion
09/14/2023	$271.30	$276.04 +1.75%	$276.71	$270.42	107.09 million shs	$876.15 billion
09/13/2023	$267.48	$271.30 +1.43%	$274.98	$268.10	111.43 million shs	$861.10 billion
09/12/2023	$273.58	$267.48 -2.23%	$278.39	$266.60	135.79 million shs	$848.98 billion
09/11/2023	$248.50	$273.58 +10.09%	$274.85	$260.61	173.39 million shs	$868.34 billion
09/08/2023	$251.49	$248.50 -1.19%	$256.52	$246.67	118.37 million shs	$788.74 billion
09/07/2023	$251.92	$251.49 -0.17%	$252.81	$243.27	115.11 million shs	$798.23 billion
09/06/2023	$256.49	$251.92 -1.78%	$255.36	$245.06	116.71 million shs	$799.59 billion
09/05/2023	$245.01	$256.49 +4.69%	$257.99	$244.86	129.27 million shs	$814.10 billion
09/04/2023	$245.01	$245.01	$259.08	$242.01	132.54 million shs	$777.66 billion
09/01/2023	$258.08	$245.01 -5.06%	$259.08	$242.01	132.29 million shs	$777.66 billion
08/31/2023	$256.90	$258.08 +0.46%	$261.18	$255.05	108.14 million shs	$819.14 billion
08/30/2023	$257.18	$256.90 -0.11%	$260.51	$250.59	121.84 million shs	$815.40 billion
08/29/2023	$238.82	$257.18 +7.69%	$257.48	$237.77	133.76 million shs	$816.29 billion
08/28/2023	$238.59	$238.82 +0.10%	$244.38	$235.36	107.47 million shs	$758.01 billion
08/25/2023	$230.04	$238.59 +3.72%	$239.00	$230.35	106.36 million shs	$757.28 billion
08/24/2023	$236.86	$230.04 -2.88%	$238.90	$228.18	99.53 million shs	$730.14 billion
08/23/2023	$233.19	$236.86 +1.57%	$238.98	$229.29	100.54 million shs	$751.79 billion
08/22/2023	$231.28	$233.19 +0.83%	$240.82	$229.55	130.45 million shs	$740.14 billion
08/21/2023	$215.49	$231.28 +7.33%	$232.13	$220.58	134.51 million shs	$734.08 billion
08/18/2023	$219.22	$215.49 -1.70%	$217.58	$212.36	135.83 million shs	$683.96 billion
08/17/2023	$225.60	$219.22 -2.83%	$226.74	$218.83	120.27 million shs	$695.80 billion
08/16/2023	$232.96	$225.60 -3.16%	$233.97	$225.43	112.02 million shs	$716.05 billion
08/15/2023	$239.76	$232.96 -2.84%	$240.50	$232.61	87.87 million shs	$739.41 billion
08/14/2023	$242.65	$239.76 -1.19%	$240.66	$233.76	98.36 million shs	$761.00 billion
08/11/2023	$245.34	$242.65 -1.10%	$243.79	$238.02	98.87 million shs	$770.17 billion
08/10/2023	$242.19	$245.34 +1.30%	$251.80	$243.00	109.34 million shs	$778.71 billion
08/09/2023	$249.70	$242.19 -3.01%	$251.10	$241.90	99.98 million shs	$768.71 billion
08/08/2023	$251.45	$249.70 -0.70%	$250.91	$245.02	96.52 million shs	$792.55 billion
08/07/2023	$253.86	$251.45 -0.95%	$253.65	$242.76	110.94 million shs	$798.10 billion

08/04/2023	$259.32	$253.86 -2.11%	$264.77	$253.11	99.25 million shs	$805.75 billion
08/03/2023	$254.11	$259.32 +2.05%	$260.49	$252.00	97.61 million shs	$823.08 billion
08/02/2023	$261.07	$254.11 -2.67%	$259.52	$250.49	100.98 million shs	$806.54 billion
08/01/2023	$267.43	$261.07 -2.38%	$266.47	$260.25	82.50 million shs	$828.63 billion
07/31/2023	$266.44	$267.43 +0.37%	$269.08	$263.78	84.26 million shs	$848.82 billion
07/28/2023	$255.71	$266.44 +4.20%	$267.25	$258.23	109.32 million shs	$845.68 billion
07/27/2023	$264.35	$255.71 -3.27%	$269.13	$255.30	102.85 million shs	$811.62 billion
07/26/2023	$265.28	$264.35 -0.35%	$268.04	$261.75	95.59 million shs	$837.86 billion
07/25/2023	$269.06	$265.28 -1.40%	$272.90	$265.00	111.92 million shs	$840.80 billion
07/24/2023	$260.02	$269.06 +3.48%	$269.85	$254.12	136.63 million shs	$852.79 billion
07/21/2023	$262.90	$260.02 -1.10%	$268.00	$255.80	161.07 million shs	$824.13 billion
07/20/2023	$291.26	$262.90 -9.74%	$280.93	$261.20	173.66 million shs	$833.26 billion
07/19/2023	$293.34	$291.26 -0.71%	$299.29	$289.52	138.06 million shs	$923.15 billion
07/18/2023	$290.38	$293.34 +1.02%	$295.26	$286.01	111.58 million shs	$929.74 billion
07/17/2023	$281.38	$290.38 +3.20%	$292.23	$283.57	130.18 million shs	$920.36 billion
07/14/2023	$277.90	$281.38 +1.25%	$285.30	$276.31	119.79 million shs	$891.83 billion
07/13/2023	$271.99	$277.90 +2.17%	$279.45	$270.60	112.44 million shs	$880.80 billion
07/12/2023	$269.79	$271.99 +0.82%	$276.52	$271.46	95.36 million shs	$862.07 billion
07/11/2023	$269.61	$269.79 +0.07%	$270.90	$266.37	91.79 million shs	$855.10 billion
07/10/2023	$274.43	$269.61 -1.76%	$277.51	$265.10	119.14 million shs	$854.53 billion
07/07/2023	$276.54	$274.43 -0.76%	$280.78	$273.77	113.29 million shs	$869.81 billion
07/06/2023	$282.48	$276.54 -2.10%	$279.97	$272.88	120.38 million shs	$876.49 billion
07/05/2023	$279.82	$282.48 +0.95%	$283.85	$277.60	131.07 million shs	$895.32 billion
07/04/2023	$279.82	$279.82	$284.25	$275.11	119.69 million shs	$886.89 billion
07/03/2023	$261.77	$279.82 +6.90%	$284.25	$275.11	119.18 million shs	$886.89 billion
06/30/2023	$257.50	$261.77 +1.66%	$264.45	$259.89	111.79 million shs	$829.68 billion

Related Companies:

This page (NASDAQ:TSLA) was last updated on 10/2/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Tesla (TSLA) Stock Chart & Stock Price History

Tesla Stock Price Performance

TSLA Stock Chart for Monday, October, 2, 2023

Tesla Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info