Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TSLA34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 08 2024 | 34.68 | 1.36 | 4.08% | 34.04 | 35.00 | 33.77 | 725,369 |
| Aug 07 2024 | 33.32 | -1.86 | -5.29% | 35.37 | 35.65 | 33.30 | 1,117,512 |
| Aug 06 2024 | 35.18 | -0.63 | -1.76% | 35.80 | 35.81 | 34.22 | 1,476,807 |
| Aug 05 2024 | 35.81 | -1.04 | -2.82% | 34.07 | 36.73 | 32.94 | 2,329,526 |
| Aug 02 2024 | 36.85 | -2.03 | -5.22% | 37.98 | 38.71 | 36.77 | 1,186,600 |
| Aug 01 2024 | 38.88 | -2.28 | -5.54% | 40.80 | 40.87 | 38.47 | 1,354,640 |
| Jul 31 2024 | 41.16 | 2.17 | 5.57% | 39.79 | 41.34 | 39.75 | 1,168,072 |
| Jul 30 2024 | 38.99 | -1.83 | -4.48% | 41.23 | 41.34 | 38.72 | 1,048,554 |
| Jul 29 2024 | 40.82 | 2.34 | 6.08% | 39.33 | 41.45 | 39.25 | 1,629,759 |
| Jul 26 2024 | 38.48 | -0.28 | -0.72% | 39.20 | 39.49 | 38.01 | 1,304,381 |
| Jul 25 2024 | 38.76 | 0.67 | 1.76% | 38.34 | 39.78 | 38.09 | 2,088,820 |
| Jul 24 2024 | 38.09 | -3.50 | -8.42% | 39.80 | 40.01 | 37.83 | 2,811,192 |
| Jul 23 2024 | 41.59 | -2.16 | -4.94% | 44.32 | 44.69 | 41.46 | 988,862 |
| Jul 22 2024 | 43.75 | 1.84 | 4.39% | 42.41 | 44.05 | 42.35 | 1,469,669 |
| Jul 19 2024 | 41.91 | -1.59 | -3.66% | 43.09 | 43.23 | 41.31 | 909,106 |
| Jul 18 2024 | 43.50 | 1.01 | 2.38% | 43.44 | 44.70 | 42.82 | 1,891,388 |
| Jul 17 2024 | 42.49 | -1.10 | -2.52% | 42.84 | 44.17 | 42.24 | 1,563,173 |
| Jul 16 2024 | 43.59 | 0.61 | 1.42% | 43.54 | 43.73 | 41.66 | 1,275,249 |
| Jul 15 2024 | 42.98 | 0.75 | 1.78% | 44.00 | 45.33 | 42.84 | 1,977,541 |
| Jul 12 2024 | 42.23 | 1.58 | 3.89% | 40.16 | 42.91 | 39.71 | 1,808,904 |
| Jul 11 2024 | 40.65 | -3.85 | -8.65% | 44.77 | 45.79 | 40.65 | 3,410,717 |
| Jul 10 2024 | 44.50 | -0.05 | -0.11% | 44.35 | 45.31 | 43.52 | 1,362,549 |
| Jul 09 2024 | 44.55 | 1.39 | 3.22% | 42.88 | 44.90 | 42.59 | 1,649,754 |
| Jul 08 2024 | 43.16 | 0.26 | 0.61% | 42.49 | 44.25 | 41.96 | 1,898,331 |
| Jul 05 2024 | 42.90 | 0.88 | 2.09% | 43.08 | 43.38 | 41.80 | 1,666,725 |
| Jul 04 2024 | 42.02 | -1.02 | -2.37% | 42.62 | 43.65 | 41.42 | 928,774 |
| Jul 03 2024 | 43.04 | 2.29 | 5.62% | 41.21 | 43.25 | 41.00 | 2,795,368 |
| Jul 02 2024 | 40.75 | 3.58 | 9.63% | 37.44 | 40.96 | 37.44 | 2,716,481 |
| Jul 01 2024 | 37.17 | 2.62 | 7.58% | 35.17 | 37.43 | 34.97 | 1,931,437 |
| Jun 28 2024 | 34.55 | 0.60 | 1.77% | 34.50 | 35.36 | 34.03 | 1,496,153 |
| Jun 27 2024 | 33.95 | 0.27 | 0.80% | 33.74 | 34.27 | 33.50 | 672,117 |
| Jun 26 2024 | 33.68 | 1.74 | 5.45% | 32.13 | 34.10 | 32.13 | 1,612,587 |
| Jun 25 2024 | 31.94 | 1.14 | 3.70% | 31.20 | 31.99 | 30.83 | 1,003,477 |
| Jun 24 2024 | 30.80 | -0.05 | -0.16% | 31.06 | 31.70 | 30.71 | 647,832 |
| Jun 21 2024 | 30.85 | -0.05 | -0.16% | 30.85 | 31.29 | 30.73 | 503,681 |
| Jun 20 2024 | 30.90 | -0.53 | -1.69% | 31.17 | 31.35 | 30.65 | 580,629 |
| Jun 19 2024 | 31.43 | 0.08 | 0.26% | 31.48 | 31.78 | 31.21 | 167,488 |
| Jun 18 2024 | 31.35 | -0.33 | -1.04% | 31.80 | 31.80 | 30.87 | 1,205,753 |
| Jun 17 2024 | 31.68 | 1.57 | 5.21% | 29.91 | 32.00 | 29.82 | 2,359,831 |
| Jun 14 2024 | 30.11 | -0.69 | -2.24% | 31.14 | 31.24 | 29.63 | 1,045,818 |
| Jun 13 2024 | 30.80 | 0.81 | 2.70% | 31.91 | 32.25 | 30.46 | 1,822,666 |
| Jun 12 2024 | 29.99 | 1.39 | 4.86% | 28.73 | 30.40 | 28.44 | 1,271,500 |
| Jun 11 2024 | 28.60 | -0.56 | -1.92% | 29.14 | 29.20 | 28.04 | 668,932 |
| Jun 10 2024 | 29.16 | -0.44 | -1.49% | 29.55 | 29.94 | 29.02 | 442,028 |
| Jun 07 2024 | 29.60 | 0.36 | 1.23% | 29.06 | 29.60 | 29.02 | 529,818 |
| Jun 06 2024 | 29.24 | 0.24 | 0.83% | 28.97 | 29.44 | 28.45 | 702,242 |
| Jun 05 2024 | 29.00 | 0.02 | 0.07% | 28.95 | 29.11 | 28.39 | 493,391 |
| Jun 04 2024 | 28.98 | 0.13 | 0.45% | 28.98 | 29.37 | 28.61 | 474,049 |
| Jun 03 2024 | 28.85 | -0.33 | -1.13% | 29.33 | 30.00 | 28.59 | 1,014,636 |
| May 31 2024 | 29.18 | 0.65 | 2.28% | 29.22 | 29.44 | 28.45 | 695,644 |
| May 29 2024 | 28.53 | 0.15 | 0.53% | 28.20 | 28.95 | 28.19 | 488,180 |
| May 28 2024 | 28.38 | -0.50 | -1.73% | 28.52 | 28.69 | 27.83 | 559,456 |
| May 27 2024 | 28.88 | -0.09 | -0.31% | 29.04 | 29.30 | 28.57 | 166,624 |
| May 24 2024 | 28.97 | 0.92 | 3.28% | 28.00 | 29.05 | 27.97 | 633,443 |
| May 23 2024 | 28.05 | -0.81 | -2.81% | 29.12 | 29.36 | 27.93 | 621,343 |
| May 22 2024 | 28.86 | -0.87 | -2.93% | 29.51 | 29.58 | 28.73 | 592,143 |
| May 21 2024 | 29.73 | 1.83 | 6.56% | 27.76 | 29.89 | 27.67 | 1,256,802 |
| May 20 2024 | 27.90 | -0.53 | -1.86% | 28.51 | 28.59 | 27.66 | 607,073 |
| May 17 2024 | 28.43 | 0.40 | 1.43% | 27.80 | 28.70 | 27.66 | 763,705 |
| May 16 2024 | 28.03 | 0.07 | 0.25% | 27.84 | 28.18 | 27.48 | 520,336 |
| May 15 2024 | 27.96 | -0.48 | -1.69% | 28.90 | 29.10 | 27.86 | 1,126,021 |
| May 14 2024 | 28.44 | 0.81 | 2.93% | 27.72 | 28.77 | 27.72 | 1,147,140 |
| May 13 2024 | 27.63 | 0.54 | 1.99% | 27.13 | 28.17 | 27.12 | 882,990 |
