My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ:TSLA)

413.49 -22.05 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2025 436.54 443.13 411.45 413.49 112,126,024 -22.05(-5.06%)
Oct 09, 2025 431.81 436.35 426.18 435.54 69,228,160 -3.15(-0.72%)
Oct 08, 2025 437.57 441.33 425.23 438.69 71,080,504 +5.60(+1.29%)
Oct 07, 2025 447.82 452.68 432.45 433.09 102,095,208 -20.16(-4.45%)
Oct 06, 2025 440.75 453.55 436.69 453.25 85,174,224 +23.42(+5.45%)
Oct 03, 2025 443.29 446.77 416.57 429.83 133,601,424 -6.17(-1.42%)
Oct 02, 2025 470.54 470.75 435.57 436.00 136,689,504 -23.46(-5.11%)
Oct 01, 2025 443.80 462.29 440.75 459.46 97,897,840 +14.74(+3.31%)
Sep 30, 2025 441.52 445.00 433.12 444.72 74,764,560 +1.51(+0.34%)
Sep 29, 2025 444.35 450.98 439.50 443.21 79,399,920 +2.81(+0.64%)
Sep 26, 2025 428.30 440.47 421.02 440.40 101,736,208 +17.01(+4.02%)
Sep 25, 2025 435.24 435.35 419.08 423.39 96,562,800 -19.40(-4.38%)
Sep 24, 2025 429.83 444.21 429.03 442.79 92,745,728 +16.94(+3.98%)
Sep 23, 2025 439.88 440.97 423.72 425.85 83,328,136 -8.36(-1.93%)
Sep 22, 2025 431.11 444.98 429.13 434.21 96,950,960 +8.37(+1.97%)
Sep 19, 2025 421.82 429.47 421.72 425.84 93,342,704 +8.99(+2.16%)
Sep 18, 2025 428.86 432.22 416.56 416.85 90,282,480 -9.01(-2.12%)
Sep 17, 2025 415.75 428.31 409.67 425.86 105,622,344 +4.24(+1.01%)
Sep 16, 2025 414.49 423.25 411.43 421.62 104,531,984 +11.58(+2.82%)
Sep 15, 2025 423.13 425.70 402.43 410.04 163,578,464 +14.10(+3.56%)
Sep 12, 2025 370.94 396.69 370.57 395.94 170,198,848 +27.11(+7.35%)
Sep 11, 2025 350.17 368.99 347.60 368.83 103,375,752 +21.04(+6.05%)
Sep 10, 2025 350.55 356.33 346.07 347.79 72,043,168 +0.82(+0.24%)
Sep 09, 2025 348.44 350.77 343.82 346.97 53,855,500 +0.57(+0.16%)
Sep 08, 2025 354.64 358.44 344.84 346.40 75,109,128 -4.44(-1.27%)
Sep 05, 2025 348.00 355.87 344.68 350.84 108,991,800 +12.31(+3.64%)
Sep 04, 2025 336.15 338.89 331.48 338.53 60,671,440 +4.44(+1.33%)
Sep 03, 2025 335.20 343.33 328.51 334.09 88,631,360 +4.73(+1.44%)
Sep 02, 2025 328.23 333.33 325.60 329.36 58,318,696 -4.51(-1.35%)
Aug 29, 2025 347.23 348.75 331.70 333.87 81,145,720 -12.11(-3.50%)
Aug 28, 2025 350.91 353.55 340.26 345.98 67,797,208 -3.62(-1.04%)
Aug 27, 2025 351.94 355.39 349.16 349.60 65,437,140 -2.07(-0.59%)
Aug 26, 2025 344.93 351.90 343.72 351.67 76,703,288 +5.07(+1.46%)
Aug 25, 2025 338.90 349.53 335.03 346.60 86,553,936 +6.59(+1.94%)
Aug 22, 2025 321.66 340.25 319.69 340.01 94,016,600 +19.90(+6.22%)
Aug 21, 2025 322.08 324.90 318.68 320.11 55,653,992 -3.79(-1.17%)
Aug 20, 2025 329.22 331.37 314.60 323.90 77,426,976 -5.41(-1.64%)
Aug 19, 2025 335.79 340.55 327.85 329.31 75,607,568 -5.85(-1.75%)
Aug 18, 2025 329.62 336.27 329.59 335.16 56,961,360 +4.60(+1.39%)
Aug 15, 2025 337.65 339.30 327.02 330.56 75,219,936 -5.02(-1.50%)
Aug 14, 2025 335.76 340.47 330.40 335.58 74,894,160 -3.80(-1.12%)
Aug 13, 2025 341.50 348.98 338.20 339.38 67,741,160 -1.46(-0.43%)
Aug 12, 2025 345.00 345.26 332.94 340.84 80,604,952 +1.81(+0.53%)
Aug 11, 2025 335.00 346.64 334.15 339.03 105,148,280 +9.38(+2.85%)
Aug 08, 2025 321.43 335.15 320.98 329.65 91,209,376 +7.38(+2.29%)
Aug 07, 2025 319.79 322.40 316.16 322.27 66,552,200 +2.36(+0.74%)
Aug 06, 2025 307.89 320.47 306.94 319.91 78,399,768 +11.19(+3.62%)
Aug 05, 2025 308.95 312.45 305.50 308.72 57,942,224 -0.54(-0.17%)
Aug 04, 2025 309.08 312.12 303.00 309.26 78,598,768 +6.63(+2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.