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
→ Watch this before it gets removed (From Porter & Company) (Ad) Free TSLA Stock Alerts

Tesla (TSLA) Stock Chart & Stock Price History

$248.94
+35.29 (+16.52%)
(As of 09:57 AM ET)
Compare

Tesla Stock Price Performance

5 Day
Performance
-3.19%
1 Month
Performance
-15.98%
3 Month
Performance
-1.08%
6 Month
Performance
+31.78%
Year-To-Date
Performance
-14.02%
1 Year
Performance
-1.33%
Ad Porter & Company
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

TSLA Stock Chart for Thursday, October, 24, 2024

TSLA Chart by TradingView

Tesla Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/23/2024$217.97$213.65
-1.98%		$218.72$212.1178.22 million shs$681.37 billion
10/22/2024$218.85$217.97
-0.40%		$218.20$215.2643.15 million shs$695.15 billion
10/21/2024$220.70$218.85
-0.84%		$220.48$215.7347.22 million shs$699.15 billion
10/18/2024$220.89$220.70
-0.09%		$222.28$219.2349.52 million shs$703.86 billion
10/17/2024$221.33$220.89
-0.20%		$222.08$217.9050.70 million shs$705.66 billion
10/16/2024$219.57$221.33
+0.80%		$222.82$218.9349.53 million shs$705.86 billion
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
10/15/2024$219.16$219.57
+0.19%		$224.26$217.1262.88 million shs$700.25 billion
10/14/2024$217.80$219.16
+0.62%		$221.91$213.7486.12 million shs$698.94 billion
10/11/2024$238.77$217.80
-8.78%		$223.34$214.40142.29 million shs$695.79 billion
10/10/2024$241.05$238.77
-0.95%		$242.79$232.3482.64 million shs$762.78 billion
10/09/2024$244.50$241.05
-1.41%		$247.43$239.5166.02 million shs$770.07 billion
10/08/2024$240.83$244.50
+1.52%		$246.21$240.5756.13 million shs$779.76 billion
10/07/2024$250.08$240.83
-3.70%		$249.83$240.7267.86 million shs$768.05 billion
10/04/2024$240.66$250.08
+3.91%		$250.96$244.5886.58 million shs$797.55 billion
10/03/2024$249.02$240.66
-3.36%		$249.79$237.8380.40 million shs$767.51 billion
10/02/2024$258.02$249.02
-3.49%		$251.16$241.5093.82 million shs$795.53 billion
10/01/2024$261.63$258.02
-1.38%		$263.98$248.5387.13 million shs$824.28 billion
09/30/2024$260.46$261.63
+0.45%		$264.86$255.7780.71 million shs$834.39 billion
09/27/2024$254.22$260.46
+2.45%		$260.70$254.1270.74 million shs$832.08 billion
09/26/2024$257.02$254.22
-1.09%		$261.75$251.5366.98 million shs$812.14 billion
09/25/2024$254.27$257.02
+1.08%		$257.05$252.2864.86 million shs$821.09 billion
09/24/2024$250.00$254.27
+1.71%		$257.19$249.0588.31 million shs$810.92 billion
09/23/2024$238.25$250.00
+4.93%		$250.00$241.9286.75 million shs$797.30 billion
09/20/2024$243.92$238.25
-2.32%		$243.99$235.9299.32 million shs$759.83 billion
09/19/2024$227.20$243.92
+7.36%		$244.24$232.14102.44 million shs$779.24 billion
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
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
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
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
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

Related Companies

This page (NASDAQ:TSLA) was last updated on 10/24/2024 by MarketBeat.com Staff
From Our Partners
Are You Holding the Winning Hand in the Copper Market?
Are You Holding the Winning Hand in the Copper Market?
Market JAR | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | 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
Musk warns humanity: “Obsolete”
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Porter & Company | Sponsored
#1 Pre-IPO Opportunity For 2024 [Take Action Now!]
According to James, the largest IPO in history could kick off in a matter of weeks. I’m talking about Starl...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Goldman Sachs’ AI warning
After warning of last year's historic bank run, weeks in advance... Legendary stock-picker Marc Chaikin jus...
Chaikin Analytics | Sponsored