Education
About Us
Working with TipRanks
Follow Us
Tesla (TSLA)
NASDAQ:TSLA
Time Period
1Y
Events
Historical Prices
Rows:
May 05, 2025
284.57
284.85
274.40
280.26
280.26
-2.42%
94,618,883
0.80
May 02, 2025
284.90
294.78
279.81
287.21
287.21
+2.38%
114,454,703
0.97
May 01, 2025
280.01
290.87
279.81
280.52
280.52
-0.58%
99,658,969
0.84
Apr 30, 2025
279.90
284.45
270.78
282.16
282.16
-3.38%
128,961,102
1.10
Apr 29, 2025
285.50
293.32
279.47
292.03
292.03
+2.15%
108,906,602
0.94
Apr 28, 2025
288.98
294.86
272.42
285.88
285.88
+0.33%
151,731,812
1.32
Apr 25, 2025
261.69
286.85
259.63
284.95
284.95
+9.80%
167,560,703
1.48
Apr 24, 2025
250.50
259.54
249.20
259.51
259.51
+3.50%
94,464,203
0.84
Apr 23, 2025
254.86
259.45
244.43
250.74
250.74
+5.37%
150,381,906
1.36
Apr 22, 2025
230.96
242.79
229.85
237.97
237.97
+4.60%
120,858,492
1.10
Apr 21, 2025
230.26
232.21
222.79
227.50
227.50
-5.75%
97,768,008
0.89
Apr 17, 2025
243.47
244.34
237.68
241.37
241.37
-0.07%
83,404,781
0.76
Apr 16, 2025
247.61
251.97
233.89
241.55
241.55
-4.94%
112,378,703
1.03
Apr 15, 2025
249.91
258.75
247.54
254.11
254.11
+0.70%
79,594,320
0.73
Apr 14, 2025
258.36
261.80
245.93
252.35
252.35
+0.02%
100,135,203
0.92
Apr 11, 2025
251.84
257.74
241.36
252.31
252.31
-0.04%
128,948,094
1.19
Apr 10, 2025
260.00
262.49
239.33
252.40
252.40
-7.27%
180,545,500
1.70
Apr 09, 2025
224.69
274.69
223.88
272.20
272.20
+22.69%
219,433,406
2.11
Apr 08, 2025
245.00
250.44
217.80
221.86
221.86
-4.90%
171,603,500
1.67
Apr 07, 2025
223.78
252.00
214.25
233.29
233.29
-2.56%
183,453,797
1.81
Apr 04, 2025
255.38
261.00
236.00
239.43
239.43
-10.42%
181,229,406
1.81
Apr 03, 2025
265.29
276.30
261.51
267.28
267.28
-5.47%
135,533,703
1.37
Apr 02, 2025
254.60
284.99
251.27
282.76
282.76
+5.33%
212,787,812
2.20
Apr 01, 2025
263.80
277.45
259.25
268.46
268.46
+3.59%
146,486,891
1.53
Mar 31, 2025
249.31
260.56
243.36
259.16
259.16
-1.67%
134,008,891
1.41
Mar 28, 2025
275.58
276.10
260.57
263.55
263.55
-3.51%
123,809,398
1.32
Mar 27, 2025
272.48
291.85
271.82
273.13
273.13
+0.39%
162,572,094
1.76
Mar 26, 2025
282.66
284.90
266.51
272.06
272.06
-5.58%
156,254,406
1.70
Mar 25, 2025
283.60
288.20
271.28
288.14
288.14
+3.50%
150,361,500
1.64
Mar 24, 2025
258.08
278.64
256.33
278.39
278.39
+11.93%
166,842,203
1.83
Mar 21, 2025
234.99
249.52
234.55
248.71
248.71
+5.27%
132,728,703
1.45
Mar 20, 2025
233.35
238.00
230.05
236.26
236.26
+0.17%
99,028,273
1.08
Mar 19, 2025
231.61
241.41
229.20
235.86
235.86
+4.68%
111,993,797
1.23
Mar 18, 2025
228.16
230.10
222.28
225.31
225.31
-5.34%
110,243,297
1.21
Mar 17, 2025
245.06
245.40
232.80
238.01
238.01
-4.79%
111,192,703
1.23
Mar 14, 2025
247.31
251.58
240.73
249.98
249.98
+3.86%
99,735,391
1.10
Mar 13, 2025
248.13
248.29
232.60
240.68
240.68
-2.99%
114,083,102
1.26
Mar 12, 2025
247.22
251.84
241.10
248.09
248.09
+7.59%
142,215,703
1.59
Mar 11, 2025
225.31
237.06
217.02
230.58
230.58
+3.79%
174,896,406
1.99
Mar 10, 2025
252.54
253.37
220.00
222.15
222.15
-15.43%
189,076,891
2.21
Mar 07, 2025
259.32
266.25
250.73
262.67
262.67
-0.30%
102,369,602
1.20
Mar 06, 2025
272.06
272.65
260.02
263.45
263.45
-5.61%
98,451,570
1.16
Mar 05, 2025
272.92
279.55
267.71
279.10
279.10
+2.60%
94,042,914
1.12
Mar 04, 2025
270.93
284.35
261.84
272.04
272.04
-4.43%
126,706,602
1.53
Mar 03, 2025
300.34
303.94
277.30
284.65
284.65
-2.84%
115,551,398
1.41
Feb 28, 2025
279.50
293.88
273.60
292.98
292.98
+3.91%
115,697,000
1.42
Feb 27, 2025
291.16
297.23
280.88
281.95
281.95
-3.04%
101,748,203
1.25
Feb 26, 2025
303.72
309.00
288.04
290.80
290.80
-3.96%
100,118,300
1.24
Feb 25, 2025
327.03
328.89
297.25
302.80
302.80
-8.39%
134,228,797
1.69
Feb 24, 2025
338.14
342.40
324.70
330.53
330.53
-2.15%
76,052,320
0.95
Rows: