Simplify Volt TSLA Revolu... (TESL)
AMEX: TESL
· Real-Time Price · USD
24.99
0.45 (1.83%)
At close: Sep 10, 2025, 2:41 PM
25.21
0.90%
After-hours: Sep 10, 2025, 05:34 PM EDT
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.94 | 24.94 | 24.52 | 24.54 | 24.54 | -0.24% | 2,920 |
| Sep 8, 2025 | 25.63 | 25.63 | 24.45 | 24.60 | 24.60 | -0.65% | 22,000 |
| Sep 5, 2025 | 25.37 | 25.37 | 24.53 | 24.76 | 24.76 | 2.48% | 6,825 |
| Sep 4, 2025 | 23.34 | 24.16 | 23.34 | 24.16 | 24.16 | 2.42% | 4,115 |
| Sep 3, 2025 | 24.24 | 24.61 | 23.59 | 23.59 | 23.59 | -0.42% | 21,328 |
| Sep 2, 2025 | 24.00 | 24.15 | 23.63 | 23.69 | 23.69 | -2.59% | 10,000 |
| Aug 29, 2025 | 25.01 | 25.01 | 24.04 | 24.32 | 24.32 | -3.65% | 8,801 |
| Aug 28, 2025 | 24.99 | 25.32 | 24.82 | 25.24 | 25.24 | -0.39% | 8,100 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.34 | 25.34 | 25.34 | -1.59% | 10,900 |
| Aug 26, 2025 | 24.45 | 25.75 | 24.45 | 25.75 | 25.75 | 2.79% | 20,626 |
| Aug 25, 2025 | 24.46 | 25.47 | 24.02 | 25.05 | 25.05 | 5.70% | 137,200 |
| Aug 22, 2025 | 23.26 | 23.81 | 23.21 | 23.70 | 23.70 | 1.11% | 42,100 |
| Aug 21, 2025 | 24.07 | 24.07 | 23.24 | 23.44 | 23.44 | 0.13% | 12,000 |
| Aug 20, 2025 | 23.82 | 24.13 | 22.95 | 23.41 | 23.41 | -1.72% | 29,000 |
| Aug 19, 2025 | 24.39 | 24.82 | 23.77 | 23.82 | 23.82 | -2.82% | 65,001 |
| Aug 18, 2025 | 24.41 | 24.58 | 24.34 | 24.51 | 24.51 | 0.66% | 10,743 |
| 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 |