TESLA, INC.
(NASDAQ:TSLA)
219.80 USD
-0.45 (-0.20%)
Delayed Price / Updated:
4:00 PM EDT, Jul 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for TSLA -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$222.28 |
$215.33 |
$219.80 |
94,604,145 |
-0.20% ![arrow up](/images/arrow-neg-sml.png) |
07/25/2024 |
$226.00 |
$216.23 |
$220.25 |
100,636,466 |
+1.97% ![arrow up](/images/arrow-pos-sml.png) |
07/24/2024 |
$225.99 |
$214.71 |
$215.99 |
167,942,939 |
-12.33% ![arrow up](/images/arrow-neg-sml.png) |
07/23/2024 |
$255.76 |
$245.63 |
$246.38 |
111,928,192 |
-2.04% ![arrow up](/images/arrow-neg-sml.png) |
07/22/2024 |
$253.21 |
$243.75 |
$251.51 |
101,225,430 |
+5.15% ![arrow up](/images/arrow-pos-sml.png) |
07/19/2024 |
$249.44 |
$236.83 |
$239.20 |
87,403,903 |
-4.02% ![arrow up](/images/arrow-neg-sml.png) |
07/18/2024 |
$257.14 |
$247.20 |
$249.23 |
110,869,037 |
+0.29% ![arrow up](/images/arrow-pos-sml.png) |
07/17/2024 |
$258.47 |
$246.18 |
$248.50 |
115,584,810 |
-3.14% ![arrow up](/images/arrow-neg-sml.png) |
07/16/2024 |
$258.62 |
$245.80 |
$256.56 |
126,332,470 |
+1.55% ![arrow up](/images/arrow-pos-sml.png) |
07/15/2024 |
$265.60 |
$251.73 |
$252.64 |
146,912,920 |
+1.74% ![arrow up](/images/arrow-pos-sml.png) |
07/12/2024 |
$251.84 |
$233.09 |
$248.33 |
155,955,773 |
+3.03% ![arrow up](/images/arrow-pos-sml.png) |
07/11/2024 |
$271.00 |
$239.65 |
$241.03 |
221,707,273 |
-8.44% ![arrow up](/images/arrow-neg-sml.png) |
07/10/2024 |
$267.59 |
$257.86 |
$263.26 |
128,519,430 |
+0.35% ![arrow up](/images/arrow-pos-sml.png) |
07/09/2024 |
$265.61 |
$250.30 |
$262.33 |
160,742,516 |
+3.71% ![arrow up](/images/arrow-pos-sml.png) |
07/08/2024 |
$259.44 |
$244.57 |
$252.94 |
157,219,580 |
+0.55% ![arrow up](/images/arrow-pos-sml.png) |
07/05/2024 |
$252.37 |
$242.46 |
$251.55 |
154,501,152 |
+2.09% ![arrow up](/images/arrow-pos-sml.png) |
07/03/2024 |
$248.35 |
$234.25 |
$246.39 |
166,561,471 |
+6.54% ![arrow up](/images/arrow-pos-sml.png) |
07/02/2024 |
$231.30 |
$218.06 |
$231.26 |
205,047,920 |
+10.20% ![arrow up](/images/arrow-pos-sml.png) |
07/01/2024 |
$213.23 |
$200.85 |
$209.86 |
135,691,395 |
+6.05% ![arrow up](/images/arrow-pos-sml.png) |
06/28/2024 |
$203.20 |
$195.26 |
$197.88 |
95,438,068 |
-9.97% ![arrow up](/images/arrow-neg-sml.png) |