We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

TSLA

NASDAQ
177.46 USD
2.62
1.50%
Last update May 17, 3:59 PM EDT
Market closed
Day range
172.75
179.63
Previous close
174.84
Open
173.55
Access this stock data via API
Subscribe
Tesla Inc
177.46
2.62
1.50%

Historical data

Historical prices

Date Open High Low Close % Change Volume
May 17, 2024 173.55 179.63 172.75 177.46 2.25% 76627600
May 16, 2024 174.10 175.79 171.43 174.84 0.43% 59812200
May 15, 2024 179.90 180 173.11 173.99 -3.29% 79663000
May 14, 2024 174.50 179.49 174.07 177.55 1.75% 86407400
May 13, 2024 170 175.40 169 171.89 1.11% 67018900
May 10, 2024 173.05 173.06 167.75 168.47 -2.65% 72627200
May 09, 2024 175.01 175.62 171.37 171.97 -1.74% 65950300
May 08, 2024 171.59 176.06 170.15 174.72 1.82% 79969500
May 07, 2024 182.40 183.26 177.40 177.81 -2.52% 75045900
May 06, 2024 183.80 187.56 182.20 184.76 0.52% 84390300
May 03, 2024 182.10 184.78 178.42 181.19 -0.50% 75491500
May 02, 2024 182.86 184.60 176.02 180.01 -1.56% 89148000
May 01, 2024 182 185.86 179.01 179.99 -1.10% 92829700
Apr 30, 2024 186.98 190.95 182.84 183.28 -1.98% 127031800
Apr 29, 2024 188.42 198.87 184.54 194.05 2.99% 243869700
Apr 26, 2024 168.85 172.12 166.37 168.29 -0.33% 109815700
Apr 25, 2024 158.96 170.88 158.36 170.18 7.06% 126427500
Apr 24, 2024 162.84 167.97 157.51 162.13 -0.44% 181178000
Apr 23, 2024 143.33 147.26 141.11 144.68 0.94% 124545100
Apr 22, 2024 140.56 144.44 138.80 142.05 1.06% 107097600