Simplify Volt TSLA Revolu... (TESL)
AMEX: TESL
· Real-Time Price · USD
24.42
0.07 (0.29%)
At close: Aug 18, 2025, 3:59 PM
24.01
-1.68%
After-hours: Aug 18, 2025, 06:59 PM EDT
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.91 | 25.00 | 24.27 | 24.35 | 24.35 | -1.77% | 20,400 |
| Aug 14, 2025 | 24.99 | 25.10 | 24.45 | 24.79 | 24.79 | -1.82% | 66,600 |
| Aug 13, 2025 | 25.43 | 26.25 | 25.09 | 25.25 | 25.25 | -0.43% | 24,317 |
| Aug 12, 2025 | 25.02 | 25.40 | 24.20 | 25.36 | 25.36 | 1.68% | 43,437 |
| Aug 11, 2025 | 24.71 | 25.85 | 24.71 | 24.94 | 24.94 | 3.53% | 45,338 |
| Aug 8, 2025 | 23.01 | 24.50 | 23.01 | 24.09 | 24.09 | 4.74% | 21,500 |
| Aug 7, 2025 | 23.03 | 23.23 | 22.61 | 23.00 | 23.00 | 0.48% | 9,000 |
| Aug 6, 2025 | 22.35 | 22.96 | 22.13 | 22.89 | 22.89 | 3.53% | 10,817 |
| Aug 5, 2025 | 22.74 | 22.74 | 21.45 | 22.11 | 22.11 | -0.72% | 9,000 |
| Aug 4, 2025 | 21.53 | 22.33 | 21.53 | 22.27 | 22.27 | 2.16% | 39,300 |
| Aug 1, 2025 | 22.00 | 22.09 | 21.58 | 21.80 | 21.80 | -4.43% | 62,100 |
| Jul 31, 2025 | 23.74 | 23.74 | 22.61 | 22.81 | 22.81 | -0.70% | 39,200 |
| Jul 30, 2025 | 23.00 | 24.48 | 22.95 | 22.97 | 22.97 | -1.20% | 17,320 |
| Jul 29, 2025 | 23.66 | 23.66 | 23.15 | 23.25 | 23.25 | -2.15% | 12,500 |
| Jul 28, 2025 | 22.83 | 24.06 | 22.83 | 23.76 | 23.76 | 2.72% | 40,700 |
| Jul 25, 2025 | 22.40 | 23.61 | 22.40 | 23.13 | 23.13 | 2.35% | 16,115 |
| Jul 24, 2025 | 22.67 | 22.94 | 22.26 | 22.60 | 22.60 | -8.32% | 70,200 |
| Jul 23, 2025 | 24.52 | 24.66 | 24.26 | 24.65 | 24.65 | 0.74% | 9,900 |
| Jul 22, 2025 | 23.97 | 24.70 | 23.85 | 24.47 | 24.47 | 0.99% | 90,700 |
| Jul 21, 2025 | 25.05 | 25.05 | 24.13 | 24.23 | 24.23 | -0.62% | 43,700 |