TSLA - Tesla, Inc.
249.98
9.300 3.720%
Share volume: 99,348,255
Last Updated: 03-14-2025
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$240.68
9.30
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $247.31 | $247.31 | $251.58 | $251.58 | $240.73 | $240.73 | $249.98 | $249.98 | 99,348,255 | $99,348,255.00 |
| 03-13-2025 | $248.13 | $248.13 | $248.29 | $248.29 | $232.60 | $232.60 | $240.68 | $240.68 | 114,813,525 | $114,813,525.00 |
| 03-12-2025 | $247.22 | $247.22 | $251.84 | $251.84 | $241.10 | $241.10 | $248.09 | $248.09 | 142,215,681 | $142,215,681.00 |
| 03-11-2025 | $225.31 | $225.31 | $237.06 | $237.06 | $217.02 | $217.02 | $230.58 | $230.58 | 174,896,415 | $174,896,415.00 |
| 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 |