1,161 Followers USX:TSLA - Tesla Inc Tesla Inc
Sector: Consumer Discretionary, Industry: Automobile Manufacturers
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
8 Dec 2022 USD 175.2 169.06 172.2 173.44 173.44 -0.6 (-0.34%) 97,568,155
7 Dec 2022 USD 179.38 172.218 175.03 174.04 174.04 -5.78 (-3.21%) 84,213,281
6 Dec 2022 USD 183.65 175.33 181.215 179.82 179.82 -2.63 (-1.44%) 92,150,812
5 Dec 2022 USD 191.27 180.55 189.44 182.45 182.45 -12.41 (-6.37%) 93,122,672
2 Dec 2022 USD 196.25 191.11 191.78 194.86 194.86 +0.16 (+0.08%) 73,645,922
1 Dec 2022 USD 198.92 191.8 197.08 194.7 194.7 0.0 (0.0%) 80,046,211
30 Nov 2022 USD 194.76 180.63 182.43 194.7 194.7 +13.87 (+7.67%) 109,186,398
29 Nov 2022 USD 186.38 178.75 184.99 180.83 180.83 -2.09 (-1.14%) 83,357,109
28 Nov 2022 USD 188.5 179 179.96 182.92 182.92 +0.06 (+0.03%) 93,038,148
25 Nov 2022 USD 185.2 180.63 185.06 182.86 182.86 -0.34 (-0.19%) 50,672,738
23 Nov 2022 USD 183.62 172.5 173.57 183.2 183.2 +13.29 (+7.82%) 109,536,703
22 Nov 2022 USD 170.92 166.185 168.63 169.91 169.91 +2.04 (+1.22%) 78,452,328
21 Nov 2022 USD 176.77 167.54 175.85 167.87 167.87 -12.32 (-6.84%) 92,882,711
18 Nov 2022 USD 185.19 176.55 185.05 180.19 180.19 -2.98 (-1.63%) 76,048,875
17 Nov 2022 USD 186.16 180.9 183.96 183.17 183.17 -3.75 (-2.01%) 64,335,969
16 Nov 2022 USD 192.57 185.66 191.51 186.92 186.92 -7.5 (-3.86%) 66,567,602
15 Nov 2022 USD 200.824 192.06 195.88 194.42 194.42 +3.47 (+1.82%) 91,293,789
14 Nov 2022 USD 195.73 186.34 192.77 190.95 190.95 -5.02 (-2.56%) 92,226,648
11 Nov 2022 USD 196.52 182.59 186 195.97 195.97 +5.25 (+2.75%) 114,403,602
10 Nov 2022 USD 191 180.03 189.9 190.72 190.72 +13.13 (+7.39%) 132,703,000
9 Nov 2022 USD 195.89 177.12 190.775 177.59 177.59 -13.71 (-7.17%) 127,062,703
8 Nov 2022 USD 195.2 186.75 194.02 191.3 191.3 -5.78 (-2.93%) 128,803,398
7 Nov 2022 USD 208.9 196.66 208.65 197.08 197.08 -10.39 (-5.01%) 93,916,523
4 Nov 2022 USD 223.8 203.08 222.6 207.47 207.47 -7.84 (-3.64%) 98,622,211
3 Nov 2022 USD 221.2 210.14 211.36 215.31 215.31 +0.33 (+0.15%) 56,538,848
2 Nov 2022 USD 227.87 214.82 226.04 214.98 214.98 -12.84 (-5.64%) 63,070,289
1 Nov 2022 USD 237.395 227.28 234.05 227.82 227.82 +0.28 (+0.12%) 62,688,820
31 Oct 2022 USD 229.85 221.94 226.19 227.54 227.54 -0.98 (-0.43%) 61,554,340
28 Oct 2022 USD 228.86 216.35 225.4 228.52 228.52 +3.43 (+1.52%) 69,152,391
27 Oct 2022 USD 233.81 222.85 229.77 225.09 225.09 +0.45 (+0.20%) 61,638,820



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Webull x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms