Tesla, Inc. (TSLA) NASDAQ

332.05

-12.22(-3.55%)

Updated at June 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 04, 2025345.1332.05332.05345.6327.3395.75M
June 03, 2025346.6344.25344.25355.4343.1292.97M
June 02, 2025343.64342.69342.69348.01333.3381.34M
May 30, 2025355.58346.46346.46363.68345.3121.93M
May 29, 2025365.29358.43358.43367.7135682.4M
May 28, 2025364.84356.9356.9365355.9584.99M
May 27, 2025347.35362.93362.93363.79347.32109.99M
May 23, 2025337.52340.07340.07343.18333.2177.92M
May 22, 2025331.9341.04341.04347.27331.3996.27M
May 21, 2025344.43334.62334.62347.35332.2101.09M
May 20, 2025347.87343.82343.82354.99341.63130.9M
May 19, 2025336.3342.09342.09343333.3787.32M
May 16, 2025346.07348.22348.22351.62342.3380.67M
May 15, 2025340.34342.82342.82346.14334.7297.36M
May 14, 2025342.46347.39347.39350337125.01M
May 13, 2025320334.07334.07337.59316.8135.29M
May 12, 2025321.99318.38318.38322.21311.5112.08M
May 09, 2025290.21298.26298.26307.04290131.67M
May 08, 2025279.63284.82284.82289.8279.4196.91M
May 07, 2025276.88276.22276.22277.9227171.4M
May 06, 2025273.11275.35275.35277.73271.3574.84M
May 05, 2025285.01280.53280.53285.01274.488.58M
May 02, 2025284.9287.21287.21294.78279.81113.63M
May 01, 2025280.01280.52280.52290.87279.8198.33M
April 30, 2025279.9282.16282.16284.45270.78125.69M
April 29, 2025285.48290.57290.57290.85279.4794.85M
April 28, 2025288.97285.99285.99294.86272.42139.08M
April 25, 2025261.69284.95284.95286.85259.63166.13M
April 24, 2025250.5259.51259.51259.54249.292.78M
April 23, 2025254.86250.74250.67259.44244.43147.94M
April 22, 2025230.96237.97237.97242.79229.85107.53M
April 21, 2025230.26227.5227.5232.21222.7992.86M
April 17, 2025243.4240.84240.84244.34237.6872.06M
April 16, 2025247.69238.88238.88251.97233.8995.44M
April 15, 2025249.86253.71253.71258.75247.5574.21M
April 14, 2025258.33253.08253.08261.8245.9392.95M
April 11, 2025251.84250.68250.68257.74241.36118.72M
April 10, 2025260252.4252.4262.49239.33179.05M
April 09, 2025224.69272.2272.2274.69223.88214.18M
April 08, 2025245221.86221.86250.44217.8167.35M
April 07, 2025223.78233.29233.29252214.25179.15M
April 04, 2025255.37239.43239.43261236174.85M
April 03, 2025265.29267.28267.28276.3261.51134.89M
April 02, 2025254.6282.76282.76284.95251.27196.31M
April 01, 2025263.8268.46268.46277.45259.25143.34M
March 31, 2025249.31259.16259.16260.56243.36132.88M
March 28, 2025275.58263.55263.55276.1260.57122.58M
March 27, 2025272.48273.13273.13291.85271.82158.92M
March 26, 2025282.66272.06272.06284.9266.51148.98M
March 25, 2025283.5287.94287.94288.19271.28140.97M
March 24, 2025258.08278.39278.39278.6256.33160.9M
March 21, 2025234.99248.71248.71249.52234.55131.2M
March 20, 2025233.35236.26236.26238230.0598.36M
March 19, 2025231.61235.86235.86241.41229.2110.64M
March 18, 2025228.16225.31225.31230.1222.28108.19M
March 17, 2025245.06238.01238.01245.4232.8110.87M
March 14, 2025247.31249.98249.98251.58240.7399.17M
March 13, 2025248.13240.68240.68248.29233.53111.89M
March 12, 2025247.27248.09248.09251.83241.1139.78M
March 11, 2025225.31230.58230.58237.06217.02170.04M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved