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

Tesla, Inc. (NQ:TSLA)

317.66 -5.97 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 319.90 325.58 316.60 317.66 76,083,728 -5.97(-1.84%)
Jun 27, 2025 324.51 329.34 317.50 323.63 90,372,688 -2.15(-0.66%)
Jun 26, 2025 324.61 331.05 323.61 325.78 80,305,600 -1.77(-0.54%)
Jun 25, 2025 342.70 343.00 320.40 327.55 119,664,680 -12.92(-3.79%)
Jun 24, 2025 356.17 356.26 340.44 340.47 114,445,232 -8.21(-2.35%)
Jun 23, 2025 327.54 357.54 327.48 348.68 190,309,456 +26.52(+8.23%)
Jun 20, 2025 327.95 332.36 317.78 322.16 108,737,832 +0.11(+0.03%)
Jun 18, 2025 317.31 329.32 315.45 322.05 95,139,144 +5.70(+1.80%)
Jun 17, 2025 326.09 327.26 314.74 316.35 88,008,984 -12.78(-3.88%)
Jun 16, 2025 331.29 332.05 326.41 329.13 83,407,640 +3.82(+1.17%)
Jun 13, 2025 313.97 332.99 313.30 325.31 129,214,072 +6.20(+1.94%)
Jun 12, 2025 323.08 332.56 316.86 319.11 104,875,976 -7.32(-2.24%)
Jun 11, 2025 334.39 335.50 322.50 326.43 122,289,472 +0.34(+0.10%)
Jun 10, 2025 314.94 327.83 310.67 326.09 150,974,480 +17.51(+5.67%)
Jun 09, 2025 285.95 309.83 281.85 308.58 140,316,832 +13.44(+4.55%)
Jun 06, 2025 298.83 305.50 291.14 295.14 164,750,080 +10.44(+3.67%)
Jun 05, 2025 322.49 324.55 273.21 284.70 291,184,320 -47.35(-14.26%)
Jun 04, 2025 345.10 345.60 327.33 332.05 98,617,976 -12.22(-3.55%)
Jun 03, 2025 346.60 355.40 343.04 344.27 99,195,120 +1.58(+0.46%)
Jun 02, 2025 343.50 348.02 333.33 342.69 81,822,792 -3.77(-1.09%)
May 30, 2025 355.52 363.68 345.29 346.46 123,812,096 -11.97(-3.34%)
May 29, 2025 365.29 367.71 356.00 358.43 88,343,592 +1.53(+0.43%)
May 28, 2025 364.84 365.00 355.91 356.90 90,667,568 -5.99(-1.65%)
May 27, 2025 347.35 363.79 347.32 362.89 119,432,736 +23.55(+6.94%)
May 23, 2025 337.92 343.18 333.21 339.34 84,726,336 -1.70(-0.50%)
May 22, 2025 331.90 347.27 331.39 341.04 97,105,120 +6.42(+1.92%)
May 21, 2025 344.43 347.35 332.20 334.62 102,125,600 -9.20(-2.68%)
May 20, 2025 347.87 354.99 341.63 343.82 131,444,024 +1.73(+0.51%)
May 19, 2025 336.30 343.00 333.37 342.09 88,527,680 -7.89(-2.25%)
May 16, 2025 346.24 351.62 342.33 349.98 96,135,696 +7.25(+2.12%)
May 15, 2025 340.34 346.14 334.72 342.73 97,785,792 -4.95(-1.42%)
May 14, 2025 342.50 350.00 337.00 347.68 136,924,096 +13.61(+4.07%)
May 13, 2025 320.00 337.59 316.80 334.07 136,610,416 +15.69(+4.93%)
May 12, 2025 321.99 322.21 311.50 318.38 112,673,024 +20.12(+6.75%)
May 09, 2025 290.21 307.04 290.00 298.26 132,404,680 +13.44(+4.72%)
May 08, 2025 279.63 289.80 279.41 284.82 97,420,840 +8.60(+3.11%)
May 07, 2025 276.88 277.92 271.00 276.22 71,738,240 +0.87(+0.32%)
May 06, 2025 273.11 277.73 271.35 275.35 76,475,096 -4.91(-1.75%)
May 05, 2025 284.57 284.85 274.40 280.26 94,482,928 -6.95(-2.42%)
May 02, 2025 284.90 294.78 279.81 287.21 114,454,696 +6.69(+2.38%)
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 Of Service.