Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Tesla Inc (TSLA)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Follow Tesla's earnings

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
681.79 +8.37    +1.24%
02/07 - Closed. Currency in USD ( Disclaimer )
After Hours
679.80
-1.99
-0.29%
7:59:53 - Real-time Data
Type:  Equity
Market:  United States
ISIN:  US88160R1014 
CUSIP:  88160R101
  • Volume: 24,659,268
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 666.36 - 690.69
Tesla 681.79 +8.37 +1.24%

TSLA Historical Data

 
Get free historical data for TSLA. You'll find the closing price, open, high, low, change and %change of the Tesla Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
06/03/2022 - 07/03/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jul 01, 2022 681.79 681.00 690.69 666.36 24.69M 1.24%
Jun 30, 2022 673.42 673.53 688.37 656.59 31.35M -1.76%
Jun 29, 2022 685.47 691.50 693.52 666.82 27.53M -1.79%
Jun 28, 2022 697.99 733.45 749.91 697.03 30.22M -5.00%
Jun 27, 2022 734.76 748.10 756.21 727.70 29.14M -0.32%
Jun 24, 2022 737.12 712.41 738.20 708.26 31.92M 4.52%
Jun 23, 2022 705.21 713.72 717.95 685.91 34.56M -0.43%
Jun 22, 2022 708.26 703.51 740.50 701.48 33.58M -0.40%
Jun 21, 2022 711.11 673.81 730.73 673.00 40.73M 9.35%
Jun 17, 2022 650.28 640.30 662.91 639.59 30.88M 1.72%
Jun 16, 2022 639.30 668.21 675.50 626.08 35.80M -8.54%
Jun 15, 2022 699.00 662.75 706.99 654.45 39.39M 5.48%
Jun 14, 2022 662.67 654.86 678.99 635.21 32.46M 2.39%
Jun 13, 2022 647.21 669.50 679.90 644.05 33.96M -7.10%
Jun 10, 2022 696.69 705.47 718.50 683.74 32.70M -3.12%
Jun 09, 2022 719.12 748.02 766.64 717.98 31.90M -0.89%
Jun 08, 2022 725.60 720.26 749.89 717.53 25.15M 1.25%
Jun 07, 2022 716.66 702.00 719.99 690.28 24.01M 0.25%
Jun 06, 2022 714.84 733.06 734.60 703.05 28.07M 1.60%
Jun 03, 2022 703.55 729.67 743.39 700.25 37.46M -9.22%
Highest: 766.64 Lowest: 626.08 Difference: 140.56 Average: 695.50 Change %: -12.03
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

TSLA Comments

Write your thoughts about Tesla Inc
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Jane Nar
Jane Nar Jun 30, 2022 8:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Don't invest blindly in stocks or crypto when you do not have a proper guide. I lost 30k trying to trade on my own but ever since Mrs Melissa stepped in, I have been making huge profits. I made over 450k since October. She is always available to tell you more about investing and give a guide on how to trade write her on Face📚book: Melissa Anthony or Whats👤App➡️ +1 (336) 791 - 7938
Reply
1 0
Report
Jeff Gordon
Jeff Gordon Jun 22, 2022 6:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Even with the current dip in crypto currency's, I'm still glad I can smile back at my portfolio of $102,800 built from my weekly trade, I'm having my fourth withdrawal in 10 business days ☺️ all thank's to Ethan M. Corey on Face 📈 book his guidance, strategies and execution plans are pretty fantastic
Reply
1 0
Report
Asher Anthony
Asher Anthony Jun 17, 2022 10:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Drifting into the trading world without the help of a professional trader and expecting profits is like turning water into wine, you would need a miracle, that's why i trade with Ethan M. Corey his skills set is exceptional i made more than $330,000 every weekend .
Reply
2 0
Report
Caleb Ben
Caleb Ben Jun 14, 2022 13:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I traded Cryptocurrency and stocks years ago and started out with the "turn x into millions" mindset and blew up my account. There's more to a Crypto currency and stock than just it's stock price, an entire company more. Focus on the company not just the stock price, true words from Jason Connor on face'book. I made over half a million trading Cryptocurrency, ALB and NVDA...I love passive income. Write Jason Connor on face'book regarding your interest in trading he will guide you to make good profit weekly
Reply
1 0
Report
Helga George
Helga George Jun 12, 2022 6:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I got my first 3 BTC from Trisha. Donald trading platform... Her platform is super amazing you can also reach her on Whats🇺🇸App➡️+1(615)623-8348
Reply
1 0
Report
Given Hilans
Given Hilans Jun 04, 2022 10:08
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I saw a recommendation like this and now I don't need to wait for a payday . All thanks to Mrs Tessa Greg on Face 🌎book
Reply
1 0
Report
Given Hilans
Given Hilans Jun 04, 2022 10:06
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I saw a recommendation like this and now I don't need to wait for a payday . All thanks to Mrs Tessa Greg on Face 🌎book
Reply
1 0
Report
francis johna
francis johna Jun 02, 2022 5:09
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
✅The cryptocurrency market is profitable but with the guidance of a trading company. Invest with # MR. Lennart .Antero on face➡️book
Reply
1 0
Report
Rozalex Mohd
Rozalex Mohd May 26, 2022 7:40
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Financial investment can be emotionally exhausting/frustrating in a case where inconsistency in trade wins is much. Positive results are guaranteed more if one works with a reliable professional. My most sincere take though!! Grateful to Jason Connor trading platform, You can all write him on Face`book 👉 Jason Connor and via his official What`sApp [+1 (713) 966-6339)👈 regarding your interest in trading he will guide you to make good profit weekly..'
Reply
1 0
Report
Wisdom Bush
Wisdom Bush May 21, 2022 10:24
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I never believed investing in crypto could be this profitable, I started up with $1000 and and I'm gaining $12000 in a week all thanks to Ethan M . Corey on Face📚book for his help..
Reply
1 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Continue with Google
or
Sign up with Email