home / stock / tsla / tsla quote
Last: | $147.05 |
---|---|
Change Percent: | 0.64% |
Open: | $148.97 |
Close: | $147.05 |
High: | $150.94 |
Low: | $146.22 |
Volume: | 86,000,893 |
Last Trade Date Time: | 04/19/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$147.05 | $148.97 | $147.05 | $150.94 | $146.22 | 86,000,893 | 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 |
$171.76 | $173.04 | $171.76 | $174.93 | $170.01 | 84,532,407 | 04-10-2024 |
$176.88 | $172.91 | $176.88 | $179.22 | $171.92 | 103,232,675 | 04-09-2024 |
$172.98 | $169.34 | $172.98 | $174.5 | $167.79 | 104,423,320 | 04-08-2024 |
$164.9 | $169.08 | $164.9 | $170.86 | $160.51 | 143,157,603 | 04-05-2024 |
$171.11 | $170.07 | $171.11 | $177.19 | $168.01 | 123,161,960 | 04-04-2024 |
$168.38 | $164.02 | $168.38 | $168.82 | $163.28 | 82,950,141 | 04-03-2024 |
$166.63 | $164.75 | $166.63 | $167.69 | $163.43 | 116,650,594 | 04-02-2024 |
$175.22 | $176.17 | $175.22 | $176.75 | $170.21 | 81,562,127 | 04-01-2024 |
$175.79 | $177.45 | $175.79 | $179.57 | $175.3 | 77,654,838 | 03-29-2024 |
$175.79 | $177.45 | $175.79 | $179.57 | $175.3 | 77,654,838 | 03-28-2024 |
$179.83 | $181.41 | $179.83 | $181.91 | $176 | 81,804,043 | 03-27-2024 |
$177.67 | $178.58 | $177.67 | $184.25 | $177.38 | 113,186,227 | 03-26-2024 |
$172.63 | $168.76 | $172.63 | $175.24 | $168.73 | 74,228,615 | 03-25-2024 |
News, Short Squeeze, Breakout and More Instantly...
General Motors (NYSE: GM) and Ford Motor (NYSE: F) will report their first quarter results next week. They both need to answer how they intend to g...
A look at the top 10 most actives in the United States Next.e.GO N.V. (EGOX) rose 42.2% to $0.0512 on volume of 330,264,926 shares PROSHARES TRUST (SQQQ) rose 6.4% to $12.84 on volume of 220,628,201 shares AGBA Group Holding Limited (AGBA) rose 21.4% to $1.25 on volume of 128,109,386 shar...
A look at the top 10 most actives in Canada Argonaut Gold Inc. (AR) fell 2.4% to $0.4 on volume of 127,639,129 shares GoviEx Uranium Inc. (GXU) fell 12.5% to $0.105 on volume of 21,984,928 shares Enbridge Inc. (ENB) rose 2.8% to $47.97 on volume of 16,467,321 shares Royal Bank of Canada...