Free Trial

Tesla (TSLA) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free TSLA Stock Alerts
$168.09
+5.96 (+3.68%)
(As of 03:04 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Tesla Stock Price Performance

5 Day
Performance
+10.26%
1 Month
Performance
-6.08%
3 Month
Performance
-11.22%
6 Month
Performance
-23.67%
Year-To-Date
Performance
-34.75%
1 Year
Performance
+0.91%
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 Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

TSLA Stock Chart for Thursday, April, 25, 2024

TSLA Chart by TradingView

Tesla Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
01/25/2024$207.83$182.63
-12.13%		$192.80$180.06197.49 million shs$580.57 billion
01/24/2024$209.14$207.83
-0.63%		$212.73$206.77120.22 million shs$660.67 billion

Related Companies:
This page (NASDAQ:TSLA) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative
The only accurate crypto trading system I know …
Weiss Ratings