TSLA - Tesla, Inc.
230.58
8.430 3.656%
Share volume: 170,736,895
Last Updated: 03-11-2025
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$222.15
8.43
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $225.31 | $225.31 | $237.06 | $237.06 | $217.02 | $217.02 | $230.58 | $230.58 | 170,736,895 | $170,736,895.00 |
| 03-10-2025 | $252.54 | $252.54 | $253.37 | $253.37 | $220.00 | $220.00 | $222.15 | $222.15 | 189,076,948 | $189,076,948.00 |
| 03-07-2025 | $259.32 | $259.32 | $266.25 | $266.25 | $250.73 | $250.73 | $262.67 | $262.67 | 102,369,640 | $102,369,640.00 |
| 03-06-2025 | $272.06 | $272.06 | $272.65 | $272.65 | $260.02 | $260.02 | $263.45 | $263.45 | 98,451,566 | $98,451,566.00 |
| 03-05-2025 | $272.92 | $272.92 | $279.55 | $279.55 | $267.71 | $267.71 | $279.10 | $279.10 | 94,042,913 | $94,042,913.00 |
| 03-04-2025 | $270.93 | $270.93 | $284.35 | $284.35 | $261.84 | $261.84 | $272.04 | $272.04 | 126,706,623 | $126,706,623.00 |
| 03-03-2025 | $300.34 | $300.34 | $303.94 | $303.94 | $277.30 | $277.30 | $284.65 | $284.65 | 115,551,414 | $115,551,414.00 |
| 02-28-2025 | $279.50 | $279.50 | $293.88 | $293.88 | $273.60 | $273.60 | $292.98 | $292.98 | 115,696,968 | $113,891,097.00 |
| 02-27-2025 | $291.16 | $291.16 | $297.23 | $297.23 | $280.88 | $280.88 | $281.95 | $281.95 | 101,748,197 | $101,748,197.00 |
| 02-26-2025 | $303.72 | $303.72 | $309.00 | $309.00 | $288.04 | $288.04 | $290.80 | $290.80 | 100,118,276 | $100,118,276.00 |