home / stock / tsla / tsla quote
Last: | $231.26 |
---|---|
Change Percent: | -4.3% |
Open: | $218.89 |
Close: | $231.26 |
High: | $231.3 |
Low: | $218.06 |
Volume: | 203,402,988 |
Last Trade Date Time: | 07/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$231.26 | $218.89 | $231.26 | $231.3 | $218.06 | 203,402,988 | 07-02-2024 |
$209.86 | $201.02 | $209.86 | $213.23 | $200.85 | 135,691,395 | 07-01-2024 |
$197.88 | $199.55 | $197.88 | $203.2 | $195.26 | 95,438,068 | 06-28-2024 |
$197.42 | $195.17 | $197.42 | $198.72 | $194.05 | 72,746,521 | 06-27-2024 |
$196.37 | $186.54 | $196.37 | $197.755 | $186.36 | 95,737,066 | 06-26-2024 |
$187.35 | $184.4 | $187.35 | $187.97 | $182.01 | 63,678,265 | 06-25-2024 |
$182.58 | $184.97 | $182.58 | $188.8 | $182.55 | 61,992,070 | 06-24-2024 |
$183.01 | $182.3 | $183.01 | $183.95 | $180.69 | 63,029,482 | 06-21-2024 |
$181.57 | $184.68 | $181.57 | $185.21 | $179.66 | 55,893,139 | 06-20-2024 |
$184.86 | $186.56 | $184.86 | $187.2 | $182.37 | 68,982,265 | 06-19-2024 |
$184.86 | $186.56 | $184.86 | $187.2 | $182.37 | 68,982,265 | 06-18-2024 |
$187.44 | $177.92 | $187.44 | $188.81 | $177 | 109,786,083 | 06-17-2024 |
$178.01 | $185.8 | $178.01 | $186 | $176.92 | 82,038,194 | 06-14-2024 |
$182.47 | $188.39 | $182.47 | $191.08 | $181.23 | 118,984,122 | 06-13-2024 |
$177.29 | $171.12 | $177.29 | $180.55 | $169.8 | 90,389,446 | 06-12-2024 |
$170.66 | $173.92 | $170.66 | $174.75 | $167.41 | 64,761,928 | 06-11-2024 |
$173.79 | $176.06 | $173.79 | $178.57 | $173.17 | 50,869,682 | 06-10-2024 |
$177.48 | $176.13 | $177.48 | $179.35 | $175.58 | 56,244,932 | 06-07-2024 |
$177.94 | $174.6 | $177.94 | $179.73 | $172.73 | 69,887,024 | 06-06-2024 |
$175 | $175.35 | $175 | $176.15 | $172.13 | 57,953,756 | 06-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-07-02 17:14:55 ET Slowing growth in electric vehicle (EV) sales has hit many stocks hard. However, two names stood out among the sector last month: Rivian Automotive (NASDAQ: RIVN) shares soared by about 23%, while EV leader Tesla (NASDAQ: TSLA) jumped by 11%, according...
A look at the top 10 most actives in the United States Ocean Power Technologies Inc. (OPTT) rose 86.1% to $0.514 on volume of 587,366,807 shares NVIDIA Corporation (NVDA) fell 1.3% to $122.67 on volume of 214,038,378 shares Tesla Inc. (TSLA) rose 10.2% to $231.26 on volume of 201,850,947 ...
Stocks churned as Federal Reserve Chief Jerome Powell noted progress on inflation, but reiterated that the central bank was not quite ready to cut rates. S&P 500 was pulled in different directions as Tesla shares jumped and Nvidia shares declined. The Dow Jones Industrials dropped 55.25 p...