TSLA - Tesla, Inc.
263.55
-9.580 -3.635%
Share volume: 123,809,389
Last Updated: 03-28-2025
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$273.13
-9.58
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-28-2025 | $275.58 | $275.58 | $276.10 | $276.10 | $260.57 | $260.57 | $263.55 | $263.55 | 123,809,389 | $122,578,069.00 |
| 03-27-2025 | $272.48 | $272.48 | $291.85 | $291.85 | $271.82 | $271.82 | $273.13 | $273.13 | 162,572,146 | $162,572,146.00 |
| 03-26-2025 | $282.66 | $282.66 | $284.90 | $284.90 | $266.51 | $266.51 | $272.06 | $272.06 | 156,254,441 | $156,254,441.00 |
| 03-25-2025 | $283.60 | $283.60 | $288.20 | $288.20 | $271.28 | $271.28 | $288.14 | $288.14 | 150,361,538 | $150,361,538.00 |
| 03-24-2025 | $258.08 | $258.08 | $278.64 | $278.64 | $256.33 | $256.33 | $278.39 | $278.39 | 169,079,865 | $169,079,865.00 |
| 03-21-2025 | $234.99 | $234.99 | $249.52 | $249.52 | $234.55 | $234.55 | $248.71 | $248.71 | 132,728,684 | $132,728,684.00 |
| 03-20-2025 | $233.35 | $233.35 | $238.00 | $238.00 | $230.05 | $230.05 | $236.26 | $236.26 | 99,028,270 | $99,028,270.00 |
| 03-19-2025 | $231.61 | $231.61 | $241.41 | $241.41 | $229.20 | $229.20 | $235.86 | $235.86 | 111,993,753 | $111,993,753.00 |
| 03-18-2025 | $228.16 | $228.16 | $230.10 | $230.10 | $222.28 | $222.28 | $225.31 | $225.31 | 111,477,636 | $111,477,636.00 |
| 03-17-2025 | $245.06 | $245.06 | $245.40 | $245.40 | $232.80 | $232.80 | $238.01 | $238.01 | 111,900,565 | $111,900,565.00 |