Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ:TSLA)

259.16 -4.39 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 249.31 260.56 243.36 259.16 133,670,216 -4.39(-1.67%)
Mar 28, 2025 275.58 276.10 260.57 263.55 123,810,000 -9.58(-3.51%)
Mar 27, 2025 272.48 291.85 271.82 273.13 162,328,288 +1.07(+0.39%)
Mar 26, 2025 282.66 284.90 266.51 272.06 155,361,312 -16.08(-5.58%)
Mar 25, 2025 283.60 288.20 271.28 288.14 150,017,984 +9.75(+3.50%)
Mar 24, 2025 258.08 278.64 256.33 278.39 168,455,664 +29.68(+11.93%)
Mar 21, 2025 234.99 249.52 234.55 248.71 132,729,752 +12.45(+5.27%)
Mar 20, 2025 233.35 238.00 230.05 236.26 98,902,616 +0.40(+0.17%)
Mar 19, 2025 231.61 241.41 229.20 235.86 111,597,000 +10.55(+4.68%)
Mar 18, 2025 228.16 230.10 222.28 225.31 111,232,848 -12.70(-5.34%)
Mar 17, 2025 245.06 245.40 232.80 238.01 112,166,872 -11.97(-4.79%)
Mar 14, 2025 247.31 251.58 240.73 249.98 100,242,352 +9.29(+3.86%)
Mar 13, 2025 248.12 248.29 232.60 240.69 114,625,008 -7.40(-2.98%)
Mar 12, 2025 247.22 251.84 241.10 248.09 141,554,432 +17.51(+7.59%)
Mar 11, 2025 225.31 237.06 217.02 230.58 174,619,488 +8.43(+3.79%)
Mar 10, 2025 252.54 253.37 220.00 222.15 188,006,768 -40.52(-15.43%)
Mar 07, 2025 259.32 266.25 250.73 262.67 102,372,424 -0.78(-0.30%)
Mar 06, 2025 272.06 272.65 260.02 263.45 98,132,896 -15.65(-5.61%)
Mar 05, 2025 272.92 279.55 267.71 279.10 93,779,760 +7.06(+2.60%)
Mar 04, 2025 270.93 284.35 261.84 272.04 126,407,888 -12.61(-4.43%)
Mar 03, 2025 300.34 303.94 277.30 284.65 115,147,216 -8.33(-2.84%)
Feb 28, 2025 279.50 293.88 273.60 292.98 115,745,624 +11.03(+3.91%)
Feb 27, 2025 291.16 297.23 280.88 281.95 101,321,560 -8.85(-3.04%)
Feb 26, 2025 303.71 309.00 288.04 290.80 99,485,016 -12.00(-3.96%)
Feb 25, 2025 327.02 328.89 297.25 302.80 133,848,448 -27.73(-8.39%)
Feb 24, 2025 338.14 342.40 324.70 330.53 75,523,048 -7.27(-2.15%)
Feb 21, 2025 353.44 354.98 334.42 337.80 74,060,144 -16.60(-4.68%)
Feb 20, 2025 361.51 362.30 348.00 354.40 45,819,212 -6.16(-1.71%)
Feb 19, 2025 354.00 367.34 353.67 360.56 67,126,304 +6.45(+1.82%)
Feb 18, 2025 355.01 359.10 350.02 354.11 51,458,304 -1.73(-0.49%)
Feb 14, 2025 360.62 362.00 347.50 355.84 68,277,280 -0.10(-0.03%)
Feb 13, 2025 345.00 358.69 342.85 355.94 88,988,768 +19.43(+5.77%)
Feb 12, 2025 329.94 346.40 329.12 336.51 104,917,584 +8.01(+2.44%)
Feb 11, 2025 345.80 349.37 325.10 328.50 118,121,768 -22.23(-6.34%)
Feb 10, 2025 356.21 362.70 350.51 350.73 76,873,904 -10.89(-3.01%)
Feb 07, 2025 370.19 380.55 360.34 361.62 70,335,368 -12.70(-3.39%)
Feb 06, 2025 373.03 375.40 363.18 374.32 77,654,056 -3.85(-1.02%)
Feb 05, 2025 387.51 388.39 375.53 378.17 57,229,932 -14.04(-3.58%)
Feb 04, 2025 382.63 394.00 381.40 392.21 57,302,956 +8.53(+2.22%)
Feb 03, 2025 386.68 389.17 374.36 383.68 93,395,584 -20.92(-5.17%)
Jan 31, 2025 401.53 419.99 401.34 404.60 83,568,232 +4.32(+1.08%)
Jan 30, 2025 410.78 412.50 384.41 400.28 97,591,744 +11.18(+2.87%)
Jan 29, 2025 395.21 398.59 384.48 389.10 66,408,768 -8.99(-2.26%)
Jan 28, 2025 396.91 400.59 386.50 398.09 48,739,816 +0.94(+0.24%)
Jan 27, 2025 394.80 406.69 389.00 397.15 57,928,164 -9.43(-2.32%)
Jan 24, 2025 414.45 418.88 405.78 406.58 56,428,444 -5.80(-1.41%)
Jan 23, 2025 416.06 420.73 408.95 412.38 50,557,500 -2.73(-0.66%)
Jan 22, 2025 416.81 428.00 414.59 415.11 60,652,896 -8.96(-2.11%)
Jan 21, 2025 432.64 433.20 406.31 424.07 86,984,560 -2.43(-0.57%)
Jan 17, 2025 421.50 439.74 419.75 426.50 95,145,456 +12.68(+3.06%)
Jan 16, 2025 423.49 424.00 409.13 413.82 68,000,688 -14.40(-3.36%)
Jan 15, 2025 409.90 429.80 405.66 428.22 80,881,760 +31.86(+8.04%)
Jan 14, 2025 414.34 422.64 394.54 396.36 84,096,872 -6.95(-1.72%)
Jan 13, 2025 383.21 403.79 380.07 403.31 66,567,424 +8.57(+2.17%)
Jan 10, 2025 391.40 399.28 377.29 394.74 62,302,784 -0.20(-0.05%)
Jan 08, 2025 392.95 402.50 387.40 394.94 73,039,248 +0.58(+0.15%)
Jan 07, 2025 405.83 414.33 390.00 394.36 76,077,424 -16.69(-4.06%)
Jan 06, 2025 423.20 426.43 401.70 411.05 85,252,016 +0.61(+0.15%)
Jan 03, 2025 381.48 411.88 379.45 410.44 95,423,528 +31.16(+8.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.