Tesla Inc. (TSLA)
260.17
-3.38 (-1.28%)
At close: Mar 31, 2025, 3:59 PM
268.25
3.11%
Pre-market: Apr 01, 2025, 05:13 AM EDT
Tesla Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 249.31 | 260.56 | 243.36 | 259.16 | -4.39 | -1.67% | 132,882,697 |
| Mar 28, 2025 | 275.58 | 276.10 | 260.57 | 263.55 | -9.58 | -3.51% | 123,809,389 |
| Mar 27, 2025 | 272.48 | 291.85 | 271.82 | 273.13 | 1.07 | 0.39% | 162,572,146 |
| Mar 26, 2025 | 282.66 | 284.90 | 266.51 | 272.06 | -16.08 | -5.58% | 156,254,441 |
| Mar 25, 2025 | 283.60 | 288.20 | 271.28 | 288.14 | 9.75 | 3.50% | 150,361,538 |
| Mar 24, 2025 | 258.08 | 278.64 | 256.33 | 278.39 | 29.68 | 11.93% | 169,079,900 |
| Mar 21, 2025 | 234.99 | 249.52 | 234.55 | 248.71 | 12.45 | 5.27% | 132,728,700 |
| Mar 20, 2025 | 233.35 | 238.00 | 230.05 | 236.26 | 0.40 | 0.17% | 99,028,300 |
| Mar 19, 2025 | 231.61 | 241.41 | 229.20 | 235.86 | 10.55 | 4.68% | 111,993,800 |
| Mar 18, 2025 | 228.16 | 230.10 | 222.28 | 225.31 | -12.70 | -5.34% | 111,477,636 |
| Mar 17, 2025 | 245.06 | 245.40 | 232.80 | 238.01 | -11.97 | -4.79% | 111,900,600 |
| Mar 14, 2025 | 247.31 | 251.58 | 240.73 | 249.98 | 9.30 | 3.86% | 100,242,300 |
| Mar 13, 2025 | 248.13 | 248.29 | 232.60 | 240.68 | -7.41 | -2.99% | 114,813,525 |
| Mar 12, 2025 | 247.22 | 251.84 | 241.10 | 248.09 | 17.51 | 7.59% | 142,215,700 |
| Mar 11, 2025 | 225.31 | 237.06 | 217.02 | 230.58 | 8.43 | 3.79% | 174,896,415 |
| Mar 10, 2025 | 252.54 | 253.37 | 220.00 | 222.15 | -40.52 | -15.43% | 189,076,948 |
| Mar 7, 2025 | 259.32 | 266.25 | 250.73 | 262.67 | -0.78 | -0.30% | 102,369,640 |
| Mar 6, 2025 | 272.06 | 272.65 | 260.02 | 263.45 | -15.65 | -5.61% | 98,451,600 |
| Mar 5, 2025 | 272.92 | 279.55 | 267.71 | 279.10 | 7.06 | 2.60% | 94,042,913 |
| Mar 4, 2025 | 270.93 | 284.35 | 261.84 | 272.04 | -12.61 | -4.43% | 126,706,623 |
| Mar 3, 2025 | 300.34 | 303.94 | 277.30 | 284.65 | -8.33 | -2.84% | 115,551,414 |
| Feb 28, 2025 | 279.50 | 293.88 | 273.60 | 292.98 | 11.03 | 3.91% | 115,697,000 |
| Feb 27, 2025 | 291.16 | 297.23 | 280.88 | 281.95 | -8.85 | -3.04% | 101,748,200 |
| Feb 26, 2025 | 303.71 | 309.00 | 288.04 | 290.80 | -12.00 | -3.96% | 100,118,300 |
| Feb 25, 2025 | 327.02 | 328.89 | 297.25 | 302.80 | -27.73 | -8.39% | 134,228,800 |
| Feb 24, 2025 | 338.14 | 342.40 | 324.70 | 330.53 | -7.27 | -2.15% | 76,052,321 |
| Feb 21, 2025 | 353.44 | 354.98 | 334.42 | 337.80 | -16.60 | -4.68% | 74,058,648 |
| Feb 20, 2025 | 361.51 | 362.30 | 348.00 | 354.40 | -6.16 | -1.71% | 45,965,400 |
| Feb 19, 2025 | 354.00 | 367.34 | 353.67 | 360.56 | 6.45 | 1.82% | 67,094,400 |
| Feb 18, 2025 | 355.01 | 359.10 | 350.02 | 354.11 | -1.73 | -0.49% | 51,631,702 |
| Feb 14, 2025 | 360.62 | 362.00 | 347.50 | 355.84 | -0.10 | -0.03% | 68,277,300 |
| Feb 13, 2025 | 345.00 | 358.69 | 342.85 | 355.94 | 19.43 | 5.77% | 89,441,519 |
| Feb 12, 2025 | 329.94 | 346.40 | 329.12 | 336.51 | 8.01 | 2.44% | 105,382,729 |
| Feb 11, 2025 | 345.80 | 349.37 | 325.10 | 328.50 | -22.23 | -6.34% | 118,543,400 |
| Feb 10, 2025 | 356.21 | 362.70 | 350.51 | 350.73 | -10.89 | -3.01% | 77,514,903 |
| Feb 7, 2025 | 370.19 | 380.55 | 360.34 | 361.62 | -12.70 | -3.39% | 70,298,300 |
| Feb 6, 2025 | 373.03 | 375.40 | 363.18 | 374.32 | -3.85 | -1.02% | 77,918,230 |
| Feb 5, 2025 | 387.51 | 388.39 | 375.53 | 378.17 | -14.04 | -3.58% | 57,614,721 |
| Feb 4, 2025 | 382.63 | 394.00 | 381.40 | 392.21 | 8.53 | 2.22% | 57,072,235 |
| Feb 3, 2025 | 386.68 | 389.17 | 374.36 | 383.68 | -20.92 | -5.17% | 93,732,122 |
| Jan 31, 2025 | 401.53 | 419.99 | 401.34 | 404.60 | 4.32 | 1.08% | 83,568,219 |
| Jan 30, 2025 | 410.78 | 412.50 | 384.41 | 400.28 | 11.18 | 2.87% | 98,092,900 |
| Jan 29, 2025 | 395.21 | 398.59 | 384.48 | 389.10 | -8.99 | -2.26% | 68,033,648 |
| Jan 28, 2025 | 396.91 | 400.59 | 386.50 | 398.09 | 0.94 | 0.24% | 48,910,700 |
| Jan 27, 2025 | 394.80 | 406.69 | 389.00 | 397.15 | -9.43 | -2.32% | 58,125,510 |
| Jan 24, 2025 | 414.45 | 418.88 | 405.78 | 406.58 | -5.80 | -1.41% | 56,427,149 |
| Jan 23, 2025 | 416.06 | 420.73 | 408.95 | 412.38 | -2.73 | -0.66% | 50,690,600 |
| Jan 22, 2025 | 416.81 | 428.00 | 414.59 | 415.11 | -8.96 | -2.11% | 60,963,342 |
| Jan 21, 2025 | 432.64 | 433.20 | 406.31 | 424.07 | -2.43 | -0.57% | 87,320,900 |
| Jan 17, 2025 | 421.50 | 439.74 | 419.75 | 426.50 | 12.68 | 3.06% | 94,991,429 |