Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ Bill Gates’s Next Big AI Bet: Stargate (From Brownstone Research) (Ad) Free TSLA Stock Alerts

Tesla (TSLA) Stock Chart & Stock Price History

$241.42
+14.22 (+6.26%)
(As of 11:30 AM ET)
Compare

Tesla Stock Price Performance

5 Day
Performance
-1.34%
1 Month
Performance
+2.01%
3 Month
Performance
+22.90%
6 Month
Performance
+32.62%
Year-To-Date
Performance
-8.56%
1 Year
Performance
-14.75%
Ad Paradigm Press
Kamala Harris To Tank the Market?
URGENT ELECTION MELTDOWN WARNING From the former CIA advisor who predicted President Trump’s win in 2016…
Click here now to see how to protect yourself.

TSLA Stock Chart for Thursday, September, 19, 2024

TSLA Chart by TradingView

Tesla Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2024$227.87$227.20
-0.29%		$235.68$226.8877.75 million shs$724.59 billion
09/17/2024$226.78$227.87
+0.48%		$234.57$226.5566.60 million shs$726.72 billion
09/16/2024$230.29$226.78
-1.52%		$229.95$223.5354.11 million shs$723.25 billion
09/13/2024$229.81$230.29
+0.21%		$232.67$226.3259.36 million shs$735.69 billion
09/12/2024$228.13$229.81
+0.74%		$231.45$223.8371.85 million shs$734.16 billion
09/11/2024$226.17$228.13
+0.87%		$228.41$216.8083.43 million shs$728.79 billion
Kamala Harris and The Woke Progressive Nightmare (Ad)

New research from Jim Rickards - former advisor to the CIA - reveals shocking predictions about an “Election Meltdown” coming this November.

Click here now to see Jim’s shocking predictions for November.
09/10/2024$216.27$226.17
+4.58%		$226.40$218.6478.66 million shs$689.73 billion
09/09/2024$210.73$216.27
+2.63%		$219.87$213.6867.35 million shs$690.90 billion
09/06/2024$230.17$210.73
-8.45%		$233.60$210.51111.43 million shs$672.06 billion
09/05/2024$219.41$230.17
+4.90%		$234.99$222.25119.16 million shs$735.31 billion
09/04/2024$210.60$219.41
+4.18%		$222.22$210.6280.45 million shs$700.94 billion
09/03/2024$214.11$210.60
-1.64%		$219.90$209.6476.53 million shs$672.79 billion
09/02/2024$214.11$214.11$214.57$207.0363.37 million shs$682.84 billion
08/30/2024$206.28$214.11
+3.80%		$214.57$207.0363.25 million shs$684.00 billion
08/29/2024$205.75$206.28
+0.26%		$214.89$205.9762.20 million shs$658.99 billion
08/28/2024$209.21$205.75
-1.65%		$211.84$202.5963.86 million shs$656.18 billion
08/27/2024$213.21$209.21
-1.88%		$215.66$206.9462.54 million shs$668.35 billion
08/26/2024$220.32$213.21
-3.23%		$219.09$211.0159.21 million shs$681.13 billion
08/23/2024$210.66$220.32
+4.59%		$221.48$214.2181.30 million shs$702.64 billion
08/22/2024$223.27$210.66
-5.65%		$224.80$210.3279.34 million shs$672.98 billion
08/21/2024$221.10$223.27
+0.98%		$224.66$218.8670.01 million shs$713.27 billion
08/20/2024$222.72$221.10
-0.73%		$228.22$219.5673.86 million shs$705.13 billion
08/19/2024$216.12$222.72
+3.05%		$222.98$214.0976.34 million shs$710.30 billion
08/16/2024$214.14$216.12
+0.92%		$219.80$210.8088.62 million shs$689.25 billion
08/15/2024$201.38$214.14
+6.34%		$215.88$204.8289.68 million shs$682.93 billion
08/14/2024$207.83$201.38
-3.10%		$208.44$198.7569.57 million shs$642.24 billion
08/13/2024$197.49$207.83
+5.24%		$208.49$197.0675.75 million shs$663.94 billion
08/12/2024$200.00$197.49
-1.26%		$199.26$194.6863.92 million shs$629.83 billion
08/09/2024$198.84$200.00
+0.58%		$200.88$195.1158.56 million shs$637.84 billion
08/08/2024$191.76$198.84
+3.69%		$200.70$192.0464.08 million shs$634.14 billion
08/07/2024$200.64$191.76
-4.43%		$203.49$191.4870.77 million shs$611.56 billion
08/06/2024$198.88$200.64
+0.88%		$202.90$192.6772.79 million shs$639.88 billion
08/05/2024$207.67$198.88
-4.23%		$203.88$182.0099.79 million shs$634.27 billion
08/02/2024$216.86$207.67
-4.24%		$216.13$205.7882.57 million shs$663.43 billion
08/01/2024$232.07$216.86
-6.55%		$231.87$214.3383.61 million shs$692.79 billion
07/31/2024$222.62$232.07
+4.24%		$234.68$226.7967.27 million shs$741.38 billion
07/30/2024$232.10$222.62
-4.08%		$232.41$220.01100.28 million shs$711.19 billion
07/29/2024$219.80$232.10
+5.60%		$234.27$224.87128.90 million shs$741.48 billion
07/26/2024$220.25$219.80
-0.20%		$222.28$215.3494.49 million shs$700.99 billion
07/25/2024$215.99$220.25
+1.97%		$226.00$216.2399.99 million shs$702.42 billion
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
07/24/2024$246.38$215.99
-12.33%		$225.99$214.71167.26 million shs$688.84 billion
07/23/2024$251.51$246.38
-2.04%		$255.76$245.63102.95 million shs$785.76 billion
07/22/2024$239.20$251.51
+5.15%		$253.21$243.75100.86 million shs$802.12 billion
07/19/2024$249.23$239.20
-4.02%		$249.44$236.8487.15 million shs$762.86 billion
07/18/2024$248.50$249.23
+0.29%		$257.14$247.20110.71 million shs$794.84 billion
07/17/2024$256.56$248.50
-3.14%		$258.47$246.18115.36 million shs$792.52 billion
07/16/2024$252.64$256.56
+1.55%		$258.62$245.80126.16 million shs$818.22 billion
07/15/2024$248.23$252.64
+1.78%		$265.60$251.73145.76 million shs$805.72 billion
07/12/2024$241.03$248.23
+2.99%		$251.84$233.09155.70 million shs$791.66 billion
07/11/2024$263.26$241.03
-8.44%		$271.00$239.65220.52 million shs$768.69 billion
07/10/2024$262.33$263.26
+0.35%		$267.59$257.86127.98 million shs$839.59 billion
07/09/2024$252.94$262.33
+3.71%		$265.61$250.30160.24 million shs$836.62 billion
07/08/2024$251.52$252.94
+0.56%		$259.44$244.57156.96 million shs$806.68 billion
07/05/2024$246.39$251.52
+2.08%		$252.37$242.46154.17 million shs$802.15 billion
07/04/2024$246.39$246.39$248.35$234.25166.56 million shs$785.79 billion
07/03/2024$231.26$246.39
+6.54%		$248.35$234.25166.56 million shs$785.79 billion
07/02/2024$209.86$231.26
+10.20%		$231.30$218.06202.70 million shs$737.53 billion
07/01/2024$197.88$209.86
+6.05%		$213.23$200.85135.39 million shs$669.29 billion
06/28/2024$197.42$197.88
+0.23%		$203.20$195.2694.90 million shs$631.08 billion
06/27/2024$196.37$197.42
+0.53%		$198.71$194.1272.63 million shs$629.61 billion
06/26/2024$187.35$196.37
+4.81%		$197.76$186.3695.41 million shs$626.26 billion
06/25/2024$182.58$187.35
+2.61%		$187.97$182.0163.56 million shs$597.50 billion
06/24/2024$183.01$182.58
-0.23%		$188.38$182.5561.89 million shs$582.28 billion
06/21/2024$181.57$183.01
+0.79%		$183.95$180.6962.94 million shs$583.66 billion
06/20/2024$184.86$181.57
-1.78%		$185.21$179.6755.80 million shs$579.06 billion
06/19/2024$184.86$184.86$187.20$182.3768.98 million shs$589.55 billion
06/18/2024$187.44$184.86
-1.38%		$187.20$182.3868.87 million shs$589.56 billion

Related Companies:

This page (NASDAQ:TSLA) was last updated on 9/19/2024 by MarketBeat.com Staff
From Our Partners
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
New September Stock Warning
September is the most volatile month of the year for stocks. And after the brutal tech selloff, one Wall St...
Chaikin Analytics | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Wall St. Icon: Looming Financial Tsunami will Wipe Out the 1%
Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event will hit the American...
InvestorPlace | Sponsored