TSLA - Tesla, Inc.
284.82
8.600 3.019%
Share volume: 96,911,281
Last Updated: 05-08-2025
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
0.87%
PREVIOUS CLOSE
CHG
CHG%
$276.22
8.60
0.03%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-08-2025 | $279.63 | $279.63 | $289.80 | $289.80 | $279.41 | $279.41 | $284.82 | $284.82 | 96,911,281 | $96,911,281.00 |
05-07-2025 | $276.88 | $276.88 | $277.92 | $277.92 | $271.00 | $271.00 | $276.22 | $276.22 | 71,882,408 | $71,882,408.00 |
05-06-2025 | $273.11 | $273.11 | $277.73 | $277.73 | $271.35 | $271.35 | $275.35 | $275.35 | 76,715,792 | $76,715,792.00 |
05-05-2025 | $284.57 | $284.57 | $284.85 | $284.85 | $274.40 | $274.40 | $280.26 | $280.26 | 94,618,882 | $94,618,882.00 |
05-02-2025 | $284.90 | $284.90 | $294.78 | $294.78 | $279.81 | $279.81 | $287.21 | $287.21 | 114,454,683 | $114,454,683.00 |
05-01-2025 | $280.01 | $280.01 | $290.87 | $290.87 | $279.81 | $279.81 | $280.52 | $280.52 | 99,658,974 | $99,658,974.00 |
04-30-2025 | $279.90 | $279.90 | $284.45 | $284.45 | $270.78 | $270.78 | $282.16 | $282.16 | 128,961,057 | $128,961,057.00 |
04-29-2025 | $285.50 | $285.50 | $293.32 | $293.32 | $279.47 | $279.47 | $292.03 | $292.03 | 108,906,553 | $108,906,553.00 |
04-28-2025 | $288.98 | $288.98 | $294.86 | $294.86 | $272.42 | $272.42 | $285.88 | $285.88 | 151,731,771 | $151,731,771.00 |
04-25-2025 | $261.69 | $261.69 | $286.85 | $286.85 | $259.63 | $259.63 | $284.95 | $284.95 | 167,560,688 | $167,560,688.00 |