Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ:TSLA)

333.87 -12.11 (-3.50%)
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 347.23 348.75 331.70 333.87 81,044,480 -12.11(-3.50%)
Aug 28, 2025 350.91 353.55 340.26 345.98 67,796,480 -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 76,703,280 +5.07(+1.46%)
Aug 25, 2025 338.90 349.53 335.03 346.60 86,553,976 +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 77,425,848 -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 67,741,152 -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 +2.35(+0.73%)
Aug 06, 2025 307.89 320.47 306.94 319.92 78,399,768 +11.20(+3.63%)
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%)
Aug 01, 2025 306.20 309.31 297.82 302.63 89,741,272 -5.64(-1.83%)
Jul 31, 2025 319.61 321.37 306.10 308.27 85,107,272 -10.77(-3.38%)
Jul 30, 2025 322.18 324.45 311.62 319.04 83,805,952 -2.16(-0.67%)
Jul 29, 2025 325.55 326.25 318.25 321.20 87,487,040 -4.39(-1.35%)
Jul 28, 2025 318.45 330.49 315.69 325.59 112,532,040 +9.53(+3.02%)
Jul 25, 2025 308.74 323.63 308.01 316.06 148,248,848 +10.76(+3.52%)
Jul 24, 2025 310.00 310.15 300.41 305.30 157,155,152 -27.26(-8.20%)
Jul 23, 2025 330.90 336.20 328.67 332.56 91,259,144 +0.45(+0.14%)
Jul 22, 2025 329.74 335.41 321.55 332.11 77,134,248 +3.62(+1.10%)
Jul 21, 2025 334.40 338.00 326.88 328.49 75,608,632 -1.16(-0.35%)
Jul 18, 2025 321.66 330.90 321.42 329.65 94,521,520 +10.24(+3.21%)
Jul 17, 2025 323.15 324.34 317.06 319.41 73,841,008 -2.26(-0.70%)
Jul 16, 2025 312.80 323.50 312.62 321.67 97,135,944 +10.89(+3.50%)
Jul 15, 2025 319.67 321.20 310.50 310.78 77,558,792 -6.12(-1.93%)
Jul 14, 2025 317.73 322.60 312.67 316.90 77,971,296 +3.39(+1.08%)
Jul 11, 2025 307.89 314.09 305.65 313.51 79,237,448 +3.64(+1.17%)
Jul 10, 2025 300.05 310.48 300.00 309.87 104,140,592 +13.99(+4.73%)
Jul 09, 2025 297.55 300.15 293.55 295.88 75,455,744 -1.93(-0.65%)
Jul 08, 2025 297.00 304.05 294.35 297.81 102,883,616 +3.87(+1.32%)
Jul 07, 2025 291.37 296.15 288.77 293.94 130,841,680 -21.41(-6.79%)
Jul 03, 2025 317.99 318.45 312.76 315.35 58,042,396 -0.30(-0.10%)
Jul 02, 2025 312.63 316.83 303.82 315.65 119,335,072 +14.94(+4.97%)
Jul 01, 2025 298.46 305.89 293.21 300.71 144,985,920 -16.95(-5.34%)
Jun 30, 2025 319.90 325.58 316.60 317.66 76,083,728 -5.97(-1.84%)
Jun 27, 2025 324.51 329.34 317.50 323.63 90,372,688 -2.15(-0.66%)
Jun 26, 2025 324.61 331.05 323.61 325.78 80,305,600 -1.77(-0.54%)
Jun 25, 2025 342.70 343.00 320.40 327.55 119,664,680 -12.92(-3.79%)
Jun 24, 2025 356.17 356.26 340.44 340.47 114,445,232 -8.21(-2.35%)
Jun 23, 2025 327.54 357.54 327.48 348.68 190,309,456 +26.52(+8.23%)
Jun 20, 2025 327.95 332.36 317.78 322.16 108,737,832 +0.11(+0.03%)
Jun 18, 2025 317.31 329.32 315.45 322.05 95,139,144 +5.70(+1.80%)
Jun 17, 2025 326.09 327.26 314.74 316.35 88,008,984 -12.78(-3.88%)
Jun 16, 2025 331.29 332.05 326.41 329.13 83,407,640 +3.82(+1.17%)
Jun 13, 2025 313.97 332.99 313.30 325.31 129,214,072 +6.20(+1.94%)
Jun 12, 2025 323.08 332.56 316.86 319.11 104,875,976 -7.32(-2.24%)
Jun 11, 2025 334.39 335.50 322.50 326.43 122,289,472 +0.34(+0.10%)
Jun 10, 2025 314.94 327.83 310.67 326.09 150,974,480 +17.51(+5.67%)
Jun 09, 2025 285.95 309.83 281.85 308.58 140,316,832 +13.44(+4.55%)
Jun 06, 2025 298.83 305.50 291.14 295.14 164,750,080 +10.44(+3.67%)
Jun 05, 2025 322.49 324.55 273.21 284.70 291,184,320 -47.35(-14.26%)
Jun 04, 2025 345.10 345.60 327.33 332.05 98,617,976 -12.22(-3.55%)
Jun 03, 2025 346.60 355.40 343.04 344.27 99,195,120 +1.58(+0.46%)
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.