QQQ   280.92 (-0.38%)
AAPL   146.32 (-0.05%)
MSFT   247.10 (-0.84%)
META   137.50 (-1.06%)
GOOGL   101.12 (-0.31%)
AMZN   120.11 (-0.69%)
TSLA   238.60 (-0.92%)
NVDA   133.56 (+1.11%)
NIO   15.52 (-3.24%)
BABA   83.88 (-0.60%)
AMD   68.85 (+1.34%)
T   15.68 (-1.57%)
MU   53.96 (-1.41%)
CGC   3.04 (-0.98%)
F   12.47 (-0.32%)
GE   66.67 (-1.14%)
DIS   100.28 (-0.52%)
AMC   7.39 (+0.82%)
PYPL   94.23 (+0.43%)
PFE   43.46 (-1.50%)
NFLX   236.19 (-0.23%)
QQQ   280.92 (-0.38%)
AAPL   146.32 (-0.05%)
MSFT   247.10 (-0.84%)
META   137.50 (-1.06%)
GOOGL   101.12 (-0.31%)
AMZN   120.11 (-0.69%)
TSLA   238.60 (-0.92%)
NVDA   133.56 (+1.11%)
NIO   15.52 (-3.24%)
BABA   83.88 (-0.60%)
AMD   68.85 (+1.34%)
T   15.68 (-1.57%)
MU   53.96 (-1.41%)
CGC   3.04 (-0.98%)
F   12.47 (-0.32%)
GE   66.67 (-1.14%)
DIS   100.28 (-0.52%)
AMC   7.39 (+0.82%)
PYPL   94.23 (+0.43%)
PFE   43.46 (-1.50%)
NFLX   236.19 (-0.23%)
QQQ   280.92 (-0.38%)
AAPL   146.32 (-0.05%)
MSFT   247.10 (-0.84%)
META   137.50 (-1.06%)
GOOGL   101.12 (-0.31%)
AMZN   120.11 (-0.69%)
TSLA   238.60 (-0.92%)
NVDA   133.56 (+1.11%)
NIO   15.52 (-3.24%)
BABA   83.88 (-0.60%)
AMD   68.85 (+1.34%)
T   15.68 (-1.57%)
MU   53.96 (-1.41%)
CGC   3.04 (-0.98%)
F   12.47 (-0.32%)
GE   66.67 (-1.14%)
DIS   100.28 (-0.52%)
AMC   7.39 (+0.82%)
PYPL   94.23 (+0.43%)
PFE   43.46 (-1.50%)
NFLX   236.19 (-0.23%)
QQQ   280.92 (-0.38%)
AAPL   146.32 (-0.05%)
MSFT   247.10 (-0.84%)
META   137.50 (-1.06%)
GOOGL   101.12 (-0.31%)
AMZN   120.11 (-0.69%)
TSLA   238.60 (-0.92%)
NVDA   133.56 (+1.11%)
NIO   15.52 (-3.24%)
BABA   83.88 (-0.60%)
AMD   68.85 (+1.34%)
T   15.68 (-1.57%)
MU   53.96 (-1.41%)
CGC   3.04 (-0.98%)
F   12.47 (-0.32%)
GE   66.67 (-1.14%)
DIS   100.28 (-0.52%)
AMC   7.39 (+0.82%)
PYPL   94.23 (+0.43%)
PFE   43.46 (-1.50%)
NFLX   236.19 (-0.23%)

Tesla - TSLA Stock Chart & Stock Price History

$238.60
-2.21 (-0.92%)
(As of 10/6/2022 10:04 AM ET)
Add
Compare
Today's Range
$237.07
$244.50
50-Day Range
$240.81
$309.32
52-Week Range
$206.86
$414.50
Volume
411,129 shs
Average Volume
67.32 million shs
Market Capitalization
$741.58 billion
P/E Ratio
86.24
Dividend Yield
N/A
Price Target
$286.81

Tesla Stock Price Performance

5 Day
Performance
-9.21%
1 Month
Performance
-12.25%
3 Month
Performance
+3.92%
Year-To-Date
Performance
-31.64%
1 Year
Performance
-7.71%

TSLA Stock Chart for Thursday, October, 6, 2022

Tesla Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/05/2022$249.44$240.81
-3.46%
$246.67$233.2786.07 million shs$748.44 billion
10/04/2022$242.40$249.44
+2.90%
$257.50$242.01108.91 million shs$775.27 billion
10/03/2022$265.25$242.40
-8.61%
$255.16$241.0196.86 million shs$753.39 billion
09/30/2022$268.21$265.25
-1.10%
$275.57$262.4766.97 million shs$824.40 billion
09/29/2022$287.81$268.21
-6.81%
$283.65$265.7877.03 million shs$833.60 billion
09/28/2022$282.94$287.81
+1.72%
$289.00$277.5754.20 million shs$894.52 billion
09/27/2022$276.01$282.94
+2.51%
$288.67$277.5161.43 million shs$879.39 billion
09/26/2022$275.33$276.01
+0.25%
$284.09$270.3157.78 million shs$857.85 billion
09/23/2022$288.59$275.33
-4.59%
$284.50$272.8263.28 million shs$855.73 billion
09/22/2022$300.80$288.59
-4.06%
$301.29$285.8270.11 million shs$896.95 billion
09/21/2022$308.73$300.80
-2.57%
$313.80$300.6361.69 million shs$934.90 billion
09/20/2022$309.07$308.73
-0.11%
$313.33$305.5861.33 million shs$959.54 billion
09/19/2022$303.35$309.07
+1.89%
$309.84$297.8059.79 million shs$960.60 billion
09/16/2022$303.75$303.35
-0.13%
$303.71$295.6086.65 million shs$942.82 billion
09/15/2022$302.61$303.75
+0.38%
$309.12$300.7264.28 million shs$944.06 billion
09/14/2022$292.13$302.61
+3.59%
$306.00$291.6472.23 million shs$940.52 billion
09/13/2022$304.42$292.13
-4.04%
$297.40$290.4067.73 million shs$907.95 billion
09/12/2022$299.68$304.42
+1.58%
$305.49$300.4048.20 million shs$953.89 billion
09/09/2022$289.26$299.68
+3.60%
$299.85$291.2553.88 million shs$939.04 billion
09/08/2022$283.70$289.26
+1.96%
$289.50$279.7653.46 million shs$906.39 billion
09/07/2022$274.42$283.70
+3.38%
$283.84$272.2749.55 million shs$888.97 billion
09/06/2022$270.21$274.42
+1.56%
$275.99$265.7455.61 million shs$859.89 billion
09/05/2022$270.21$270.21$282.47$269.102.30 million shs$846.69 billion
09/02/2022$277.16$270.21
-2.51%
$282.35$269.0850.43 million shs$846.69 billion
09/01/2022$275.61$277.16
+0.56%
$277.58$266.1553.76 million shs$868.47 billion
08/31/2022$277.70$275.61
-0.75%
$281.25$271.8151.65 million shs$863.62 billion
08/30/2022$284.82$277.70
-2.50%
$288.48$272.6549.68 million shs$870.16 billion
08/29/2022$288.09$284.82
-1.14%
$287.74$280.7041.55 million shs$892.47 billion
08/26/2022$296.07$288.09
-2.70%
$302.00$287.4756.13 million shs$300.91 billion
08/25/2022$297.10$296.07
-0.35%
$302.96$291.6052.83 million shs$309.24 billion
08/24/2022$296.45$297.10
+0.22%
$910.94$889.5018.80 million shs$930.94 billion
08/23/2022$289.91$296.45
+2.26%
$896.48$863.7721.19 million shs$928.93 billion
08/22/2022$296.67$289.91
-2.28%
$877.20$858.8918.48 million shs$908.43 billion
08/19/2022$302.87$296.67
-2.05%
$901.08$877.5020.29 million shs$929.60 billion
08/18/2022$304.00$302.87
-0.37%
$919.50$905.5615.75 million shs$949.03 billion
08/17/2022$306.56$304.00
-0.84%
$928.97$900.1022.79 million shs$952.56 billion
08/16/2022$309.32$306.56
-0.89%
$944.00$908.6529.25 million shs$960.61 billion
08/15/2022$300.03$309.32
+3.10%
$939.40$903.6929.65 million shs$969.24 billion
08/12/2022$286.63$300.03
+4.68%
$900.48$855.1026.28 million shs$940.14 billion
08/11/2022$294.36$286.63
-2.62%
$894.71$857.5023.26 million shs$898.15 billion
08/10/2022$283.33$294.36
+3.89%
$892.53$850.1131.32 million shs$922.36 billion
08/09/2022$290.42$283.33
-2.44%
$877.19$838.0628.63 million shs$887.82 billion
08/08/2022$288.17$290.42
+0.78%
$915.60$867.2632.73 million shs$910.03 billion
08/05/2022$308.63$288.17
-6.63%
$913.82$856.6337.49 million shs$902.97 billion
08/04/2022$307.40$308.63
+0.40%
$940.82$915.0023.63 million shs$967.09 billion
08/03/2022$300.59$307.40
+2.27%
$928.65$903.4526.50 million shs$963.22 billion
08/02/2022$297.28$300.59
+1.11%
$923.50$878.0031.72 million shs$941.88 billion
08/01/2022$297.15$297.28
+0.04%
$935.63$885.0038.87 million shs$931.51 billion
07/29/2022$280.90$297.15
+5.78%
$894.96$837.3031.60 million shs$931.11 billion
07/28/2022$274.82$280.90
+2.21%
$849.90$818.4027.68 million shs$873.37 billion
07/27/2022$258.86$274.82
+6.17%
$827.78$785.3729.20 million shs$854.46 billion
07/26/2022$268.43$258.86
-3.57%
$801.93$768.7921.90 million shs$804.84 billion
07/25/2022$272.24$268.43
-1.40%
$822.44$802.2021.16 million shs$834.61 billion
07/22/2022$271.71$272.24
+0.20%
$842.36$812.1434.32 million shs$846.45 billion
07/21/2022$247.50$271.71
+9.78%
$819.80$764.6046.94 million shs$844.78 billion
07/20/2022$245.53$247.50
+0.80%
$751.99$730.4527.21 million shs$769.52 billion
07/19/2022$240.55$245.53
+2.07%
$741.42$710.9326.69 million shs$763.39 billion
07/18/2022$240.07$240.55
+0.20%
$751.55$718.8127.39 million shs$747.90 billion
07/15/2022$238.31$240.07
+0.74%
$730.87$710.6723.00 million shs$746.41 billion
07/14/2022$237.04$238.31
+0.54%
$715.96$688.0026.02 million shs$740.96 billion
07/13/2022$233.07$237.04
+1.70%
$726.18$675.1032.36 million shs$737.00 billion
07/12/2022$234.34$233.07
-0.54%
$719.32$685.1129.17 million shs$724.65 billion
07/11/2022$250.76$234.34
-6.55%
$759.19$700.8833.02 million shs$728.61 billion
07/08/2022$244.54$250.76
+2.54%
$764.94$723.4832.78 million shs$779.67 billion
07/07/2022$231.73$244.54
+5.53%
$736.09$696.6327.08 million shs$760.33 billion
07/06/2022$233.07$231.73
-0.57%
$703.69$681.5623.81 million shs$720.50 billion
07/05/2022$227.26$233.07
+2.55%
$699.44$648.5028.00 million shs$724.64 billion
This page (NASDAQ:TSLA) was last updated on 10/6/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access members have access to premium reports, best-in-class portfolio monitoring tools, and our latest stock picks.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies, and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.