home / stock / tsla / tsla quote
Last: | $174.72 |
---|---|
Change Percent: | 3.5% |
Open: | $171.59 |
Close: | $174.72 |
High: | $176.06 |
Low: | $170.15 |
Volume: | 79,623,278 |
Last Trade Date Time: | 05/08/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$174.72 | $171.59 | $174.72 | $176.06 | $170.15 | 79,623,278 | 05-08-2024 |
$177.81 | $182.4 | $177.81 | $183.26 | $177.4 | 75,045,854 | 05-07-2024 |
$184.76 | $183.8 | $184.76 | $187.56 | $182.2 | 84,016,343 | 05-06-2024 |
$181.19 | $182.1 | $181.19 | $184.78 | $178.42 | 75,491,539 | 05-03-2024 |
$180.01 | $182.86 | $180.01 | $184.6 | $176.02 | 89,148,041 | 05-02-2024 |
$179.99 | $182 | $179.99 | $185.86 | $179.01 | 91,876,124 | 05-01-2024 |
$183.28 | $186.98 | $183.28 | $190.95 | $182.8401 | 127,031,787 | 04-30-2024 |
$194.05 | $188.42 | $194.05 | $198.87 | $184.54 | 243,869,678 | 04-29-2024 |
$168.29 | $168.85 | $168.29 | $172.12 | $166.37 | 109,815,725 | 04-26-2024 |
$170.18 | $158.96 | $170.18 | $170.88 | $158.36 | 126,427,521 | 04-25-2024 |
$162.13 | $162.84 | $162.13 | $167.97 | $157.51 | 179,935,514 | 04-24-2024 |
$144.68 | $143.33 | $144.68 | $147.26 | $141.11 | 112,708,707 | 04-23-2024 |
$142.05 | $140.56 | $142.05 | $144.44 | $138.8025 | 107,097,564 | 04-22-2024 |
$147.05 | $148.97 | $147.05 | $150.94 | $146.22 | 87,074,500 | 04-19-2024 |
$149.93 | $151.25 | $149.93 | $152.2 | $148.7 | 96,098,830 | 04-18-2024 |
$155.45 | $157.64 | $155.45 | $158.33 | $153.78 | 82,439,718 | 04-17-2024 |
$157.11 | $156.742 | $157.11 | $158.19 | $153.75 | 96,999,956 | 04-16-2024 |
$161.48 | $170.24 | $161.48 | $170.69 | $161.38 | 100,245,310 | 04-15-2024 |
$171.05 | $172.34 | $171.05 | $173.8099 | $170.3644 | 64,722,669 | 04-12-2024 |
$174.6 | $172.55 | $174.6 | $175.88 | $168.51 | 94,515,987 | 04-11-2024 |
News, Short Squeeze, Breakout and More Instantly...
A look at the top 10 most actives in the United States iSun Inc. (ISUN) rose 51.4% to $0.1998 on volume of 132,838,583 shares Reborn Coffee Inc. (REBN) rose 84.4% to $3.19 on volume of 109,626,591 shares PROSHARES TRUST (SQQQ) rose 0.2% to $10.74 on volume of 99,444,834 shares Nikola Co...
Tesla Inc. (NASDAQ:TSLA) CEO Elon Musk has described lidar sensors as a “crutch” for autonomous vehicles. Yet Tesla has become the...
While the EV industry is facing a slowdown amid an uncertain and turbulent economic climate, Rivian Automotive Inc (NASDAQ: RIVN) and Workspor...