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 |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 671.125 | -21.65 | -3.13% | 671.125 | 671.125 | 671.125 | 0 |
| Nov 25 2024 | 692.775 | -3.58 | -0.51% | 701.55 | 777.15 | 609.60 | 16,484 |
| Nov 22 2024 | 696.35 | 29.43 | 4.41% | 667.85 | 767.55 | 596.90 | 2,938 |
| Nov 21 2024 | 666.925 | 14.75 | 2.26% | 659.50 | 734.35 | 588.375 | 2,078 |
| Nov 20 2024 | 652.175 | -16.08 | -2.41% | 671.20 | 739.95 | 584.425 | 9,339 |
| Nov 19 2024 | 668.25 | 4.88 | 0.73% | 694.70 | 730.50 | 582.675 | 12,808 |
| Nov 18 2024 | 663.375 | 31.98 | 5.06% | 673.00 | 696.125 | 597.25 | 24,614 |
| Nov 15 2024 | 631.40 | 11.75 | 1.90% | 592.35 | 665.275 | 528.025 | 29,199 |
| Nov 14 2024 | 619.65 | -16.25 | -2.56% | 638.60 | 711.50 | 549.225 | 15,136 |
| Nov 13 2024 | 635.90 | -21.18 | -3.22% | 647.40 | 732.125 | 557.225 | 68,010 |
| Nov 12 2024 | 657.075 | -35.58 | -5.14% | 691.90 | 764.225 | 564.725 | 13,587 |
| Nov 11 2024 | 692.65 | 87.82 | 14.52% | 640.60 | 744.175 | 571.025 | 10,420 |
| Nov 08 2024 | 604.825 | 40.53 | 7.18% | 567.10 | 664.00 | 502.725 | 2,794 |
| Nov 07 2024 | 564.30 | 20.50 | 3.77% | 543.25 | 603.675 | 488.025 | 24,264 |
| Nov 06 2024 | 543.80 | 67.05 | 14.06% | 540.30 | 592.525 | 489.95 | 60,191 |
| Nov 05 2024 | 476.75 | 9.23 | 1.97% | 464.40 | 527.25 | 417.20 | 119 |
| Nov 04 2024 | 467.525 | -5.58 | -1.18% | 454.80 | 520.75 | 405.725 | 8,335 |
| Nov 01 2024 | 473.10 | -10.43 | -2.16% | 473.10 | 473.10 | 473.10 | 0 |
| Oct 31 2024 | 483.525 | -10.40 | -2.11% | 483.20 | 534.525 | 431.775 | 2,335 |
| Oct 30 2024 | 493.925 | 6.85 | 1.41% | 492.20 | 548.075 | 436.25 | 205 |
| Oct 29 2024 | 487.075 | -34.63 | -6.64% | 497.80 | 553.825 | 433.10 | 101 |
| Oct 28 2024 | 521.70 | 7.13 | 1.38% | 512.70 | 569.775 | 452.05 | 3,626 |
| Oct 25 2024 | 514.575 | 32.23 | 6.68% | 486.40 | 558.85 | 431.70 | 4,338 |
| Oct 24 2024 | 482.35 | 73.83 | 18.07% | 454.20 | 517.275 | 406.25 | 595 |
| Oct 23 2024 | 408.525 | -1.55 | -0.38% | 408.525 | 408.525 | 408.525 | 0 |
| Oct 22 2024 | 410.075 | -2.48 | -0.60% | 410.075 | 410.075 | 410.075 | 0 |
| Oct 21 2024 | 412.55 | -6.05 | -1.45% | 412.55 | 412.55 | 412.55 | 0 |
| Oct 18 2024 | 418.60 | 3.23 | 0.78% | 415.35 | 461.525 | 371.10 | 76 |
| Oct 17 2024 | 415.375 | -0.93 | -0.22% | 420.05 | 465.65 | 370.75 | 1,264 |
| Oct 16 2024 | 416.30 | 2.75 | 0.66% | 417.45 | 462.65 | 372.10 | 1,102 |
| Oct 15 2024 | 413.55 | 1.65 | 0.40% | 413.55 | 413.55 | 413.55 | 24 |
| Oct 14 2024 | 411.90 | -5.50 | -1.32% | 415.55 | 460.325 | 360.45 | 5,075 |
| Oct 11 2024 | 417.40 | -33.38 | -7.40% | 439.50 | 478.625 | 359.00 | 17,063 |
| Oct 10 2024 | 450.775 | -8.68 | -1.89% | 456.15 | 503.60 | 392.075 | 784 |
| Oct 09 2024 | 459.45 | -7.60 | -1.63% | 459.45 | 459.45 | 459.45 | 0 |
| Oct 08 2024 | 467.05 | 7.60 | 1.65% | 467.05 | 467.05 | 467.05 | 10 |
| Oct 07 2024 | 459.45 | -6.25 | -1.34% | 459.45 | 459.45 | 459.45 | 0 |
| Oct 04 2024 | 465.70 | 8.38 | 1.83% | 463.60 | 517.425 | 415.425 | 22,665 |
| Oct 03 2024 | 457.325 | -4.20 | -0.91% | 459.90 | 515.075 | 409.225 | 1,471 |
| Oct 02 2024 | 461.525 | -6.28 | -1.34% | 467.05 | 512.125 | 400.875 | 13,313 |
| Oct 01 2024 | 467.80 | -8.58 | -1.80% | 467.80 | 467.80 | 467.80 | 0 |
| Sep 30 2024 | 476.375 | 4.80 | 1.02% | 476.60 | 533.50 | 423.925 | 1,750 |
| Sep 27 2024 | 471.575 | -3.60 | -0.76% | 471.575 | 471.575 | 471.575 | 183 |
| Sep 26 2024 | 475.175 | 6.40 | 1.37% | 480.55 | 530.325 | 415.20 | 145 |
| Sep 25 2024 | 468.775 | 2.65 | 0.57% | 470.75 | 517.175 | 421.35 | 15,796 |
| Sep 24 2024 | 466.125 | 8.52 | 1.86% | 463.30 | 518.875 | 412.325 | 600 |
| Sep 23 2024 | 457.60 | 15.98 | 3.62% | 443.75 | 504.425 | 399.15 | 1,017 |
| Sep 20 2024 | 441.625 | -6.85 | -1.53% | 449.50 | 496.275 | 392.025 | 1,379 |
| Sep 19 2024 | 448.475 | 30.88 | 7.39% | 448.475 | 448.475 | 448.475 | 0 |
| Sep 18 2024 | 417.60 | -16.03 | -3.70% | 417.60 | 417.60 | 417.60 | 0 |
| Sep 17 2024 | 433.625 | 14.13 | 3.37% | 426.00 | 480.20 | 382.50 | 1,246 |
| Sep 16 2024 | 419.50 | -12.43 | -2.88% | 429.30 | 475.95 | 372.80 | 16 |
| Sep 13 2024 | 431.925 | 2.25 | 0.52% | 431.925 | 431.925 | 431.925 | 0 |
| Sep 12 2024 | 429.675 | 13.80 | 3.32% | 429.675 | 429.675 | 429.675 | 0 |
| Sep 11 2024 | 415.875 | 1.60 | 0.39% | 415.875 | 415.875 | 415.875 | 13 |
| Sep 10 2024 | 414.275 | 1.05 | 0.25% | 414.275 | 414.275 | 414.275 | 0 |
| Sep 09 2024 | 413.225 | 14.93 | 3.75% | 400.30 | 453.60 | 362.80 | 131 |
| Sep 06 2024 | 398.30 | -20.80 | -4.96% | 426.45 | 478.375 | 362.90 | 3,696 |
| Sep 05 2024 | 419.10 | 7.40 | 1.80% | 421.80 | 481.075 | 375.55 | 2,474 |
| Sep 04 2024 | 411.70 | 10.50 | 2.62% | 390.85 | 453.95 | 349.30 | 185 |
| Sep 03 2024 | 401.20 | 8.60 | 2.19% | 401.20 | 401.20 | 401.20 | 18 |
| Sep 02 2024 | 392.60 | 0.00 | 0.00% | 392.60 | 392.60 | 392.60 | 0 |
| Aug 30 2024 | 392.60 | -0.23 | -0.06% | 392.60 | 392.60 | 392.60 | 0 |
| Aug 29 2024 | 392.825 | 10.15 | 2.65% | 392.825 | 392.825 | 392.825 | 1 |
