Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TSLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16 2025 | 413.82 | -14.40 | -3.36% | 423.56 | 423.565 | 409.13 | 68,034,507 |
| Jan 15 2025 | 428.22 | 31.86 | 8.04% | 409.76 | 429.80 | 405.661 | 80,942,909 |
| Jan 14 2025 | 396.36 | -6.95 | -1.72% | 414.34 | 422.64 | 394.54 | 84,217,797 |
| Jan 13 2025 | 403.31 | 8.57 | 2.17% | 383.21 | 403.7899 | 380.07 | 66,850,179 |
| Jan 10 2025 | 394.74 | -0.20 | -0.05% | 391.40 | 399.25 | 384.3207 | 62,154,956 |
| Jan 08 2025 | 394.94 | 0.58 | 0.15% | 392.95 | 402.4999 | 387.4293 | 72,872,343 |
| Jan 07 2025 | 394.36 | -16.69 | -4.06% | 405.83 | 414.33 | 390.00 | 76,073,457 |
| Jan 06 2025 | 411.05 | 0.61 | 0.15% | 423.20 | 426.43 | 401.70 | 84,998,338 |
| Jan 03 2025 | 410.44 | 31.16 | 8.22% | 381.40 | 411.8799 | 379.45 | 94,887,778 |
| Jan 02 2025 | 379.28 | -24.56 | -6.08% | 390.10 | 392.7299 | 373.04 | 109,325,385 |
| Dec 31 2024 | 403.84 | -13.57 | -3.25% | 423.87 | 427.9299 | 402.54 | 76,482,941 |
| Dec 30 2024 | 417.41 | -14.25 | -3.30% | 419.40 | 427.00 | 415.75 | 64,477,839 |
| Dec 27 2024 | 431.66 | -22.47 | -4.95% | 449.19 | 449.89 | 426.50 | 82,378,659 |
| Dec 26 2024 | 454.13 | -8.15 | -1.76% | 465.02 | 465.3299 | 451.02 | 76,426,528 |
| Dec 24 2024 | 462.28 | 31.68 | 7.36% | 435.90 | 462.78 | 435.14 | 59,553,265 |
| Dec 23 2024 | 430.60 | 9.54 | 2.27% | 431.20 | 434.51 | 415.4112 | 72,496,196 |
| Dec 20 2024 | 421.06 | -15.11 | -3.46% | 425.55 | 447.08 | 417.65 | 131,539,722 |
| Dec 19 2024 | 436.17 | -3.96 | -0.90% | 451.88 | 456.36 | 420.02 | 120,936,865 |
| Dec 18 2024 | 440.13 | -39.73 | -8.28% | 466.55 | 488.5399 | 427.01 | 148,213,593 |
| Dec 17 2024 | 479.86 | 16.84 | 3.64% | 476.23 | 483.99 | 457.5101 | 130,568,657 |
| Dec 16 2024 | 463.02 | 26.79 | 6.14% | 441.09 | 463.19 | 436.15 | 112,900,462 |
| Dec 13 2024 | 436.23 | 18.13 | 4.34% | 420.00 | 436.30 | 415.71 | 88,570,553 |
| Dec 12 2024 | 418.10 | -6.67 | -1.57% | 424.84 | 429.25 | 415.00 | 87,348,537 |
| Dec 11 2024 | 424.77 | 23.78 | 5.93% | 409.70 | 424.88 | 402.38 | 103,121,018 |
| Dec 10 2024 | 400.99 | 11.20 | 2.87% | 392.68 | 409.7249 | 390.85 | 97,662,236 |
| Dec 09 2024 | 389.79 | 0.57 | 0.15% | 397.70 | 404.80 | 378.0301 | 95,879,543 |
| Dec 06 2024 | 389.22 | 19.73 | 5.34% | 377.42 | 389.445 | 370.85 | 80,374,603 |
| Dec 05 2024 | 369.49 | 11.56 | 3.23% | 360.00 | 375.41 | 359.5102 | 81,333,046 |
| Dec 04 2024 | 357.93 | 6.51 | 1.85% | 353.00 | 358.10 | 348.60 | 50,655,307 |
| Dec 03 2024 | 351.42 | -5.67 | -1.59% | 351.80 | 355.68 | 348.21 | 58,112,740 |
| Dec 02 2024 | 357.09 | 11.93 | 3.46% | 352.60 | 360.00 | 351.1501 | 77,632,256 |
| Nov 29 2024 | 345.16 | 12.27 | 3.69% | 336.06 | 345.45 | 334.6501 | 37,167,723 |
| Nov 27 2024 | 332.89 | -5.34 | -1.58% | 341.80 | 342.55 | 326.59 | 57,726,017 |
| Nov 26 2024 | 338.23 | -0.36 | -0.11% | 341.00 | 346.96 | 335.66 | 62,125,083 |
| Nov 25 2024 | 338.59 | -13.97 | -3.96% | 360.30 | 361.92 | 338.20 | 93,324,600 |
| Nov 22 2024 | 352.56 | 12.92 | 3.80% | 341.00 | 356.6399 | 337.70 | 88,884,441 |
| Nov 21 2024 | 339.64 | -2.39 | -0.70% | 343.81 | 347.9899 | 335.28 | 57,913,116 |
| Nov 20 2024 | 342.03 | -3.97 | -1.15% | 345.16 | 346.5999 | 334.30 | 66,101,737 |
| Nov 19 2024 | 346.00 | 7.26 | 2.14% | 335.76 | 347.3799 | 332.75 | 88,588,811 |
| Nov 18 2024 | 338.74 | 18.02 | 5.62% | 340.77 | 348.5499 | 330.01 | 126,477,991 |
| Nov 15 2024 | 320.72 | 9.54 | 3.07% | 310.58 | 324.6799 | 309.22 | 114,185,071 |
| Nov 14 2024 | 311.18 | -19.06 | -5.77% | 327.60 | 329.98 | 310.37 | 120,142,035 |
| Nov 13 2024 | 330.24 | 1.75 | 0.53% | 335.91 | 344.58 | 322.55 | 125,139,253 |
| Nov 12 2024 | 328.49 | -21.51 | -6.15% | 342.53 | 345.84 | 323.31 | 153,804,526 |
| Nov 11 2024 | 350.00 | 28.78 | 8.96% | 346.33 | 358.64 | 336.00 | 209,466,483 |
| Nov 08 2024 | 321.22 | 24.31 | 8.19% | 299.14 | 328.6934 | 297.66 | 203,964,741 |
| Nov 07 2024 | 296.91 | 8.38 | 2.90% | 288.89 | 299.74 | 285.52 | 116,919,189 |
| Nov 06 2024 | 288.53 | 37.09 | 14.75% | 284.67 | 289.59 | 275.62 | 153,623,307 |
| Nov 05 2024 | 251.44 | 8.60 | 3.54% | 247.34 | 255.2799 | 246.2101 | 67,194,439 |
| Nov 04 2024 | 242.84 | -6.14 | -2.47% | 244.56 | 248.90 | 238.88 | 68,745,460 |
| Nov 01 2024 | 248.98 | -0.87 | -0.35% | 252.01 | 254.00 | 246.63 | 57,435,174 |
| Oct 31 2024 | 249.85 | -7.70 | -2.99% | 257.99 | 259.75 | 249.25 | 66,243,058 |
| Oct 30 2024 | 257.55 | -1.97 | -0.76% | 258.04 | 263.3199 | 255.91 | 53,820,015 |
| Oct 29 2024 | 259.52 | -2.99 | -1.14% | 264.51 | 264.9799 | 255.51 | 80,370,757 |
| Oct 28 2024 | 262.51 | -6.68 | -2.48% | 270.00 | 273.536 | 262.24 | 107,166,945 |
| Oct 25 2024 | 269.19 | 8.71 | 3.34% | 256.01 | 269.49 | 255.32 | 161,121,534 |
| Oct 24 2024 | 260.48 | 46.83 | 21.92% | 244.68 | 262.1199 | 242.6501 | 203,663,615 |
| Oct 23 2024 | 213.65 | -4.32 | -1.98% | 217.125 | 218.72 | 212.11 | 78,861,260 |
| Oct 22 2024 | 217.97 | -0.88 | -0.40% | 217.225 | 218.22 | 215.2601 | 43,208,600 |
| Oct 21 2024 | 218.85 | -1.85 | -0.84% | 218.96 | 220.48 | 215.726 | 47,226,445 |
