1,323 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 Open High Low Close A.Close Day Change Volume
12 Apr 2023 USD 190.74 191.5846 180.31 180.54 180.54 -6.25 (-3.35%) 150,256,297
11 Apr 2023 USD 186.69 189.19 185.6475 186.79 186.79 +2.28 (+1.24%) 115,770,898
10 Apr 2023 USD 179.94 185.1 176.11 184.51 184.51 -0.55 (-0.30%) 142,154,594
6 Apr 2023 USD 183.08 186.39 179.74 185.06 185.06 -0.46 (-0.25%) 123,857,906
5 Apr 2023 USD 190.515 190.68 183.76 185.52 185.52 -7.06 (-3.67%) 133,882,500
4 Apr 2023 USD 197.32 198.7446 190.32 192.58 192.58 -2.19 (-1.12%) 126,463,797
3 Apr 2023 USD 199.91 202.6897 192.2 194.77 194.77 -12.69 (-6.12%) 169,545,906
31 Mar 2023 USD 197.53 207.79 197.2 207.46 207.46 +12.18 (+6.24%) 170,222,094
30 Mar 2023 USD 195.58 197.33 194.42 195.28 195.28 +1.4 (+0.72%) 110,252,203
29 Mar 2023 USD 193.13 195.29 189.44 193.88 193.88 +4.69 (+2.48%) 123,660,000
28 Mar 2023 USD 192 192.35 185.43 189.19 189.19 -2.62 (-1.37%) 98,654,641
27 Mar 2023 USD 194.415 197.39 189.94 191.81 191.81 +1.4 (+0.74%) 120,851,602
24 Mar 2023 USD 191.65 192.36 187.15 190.41 190.41 -1.81 (-0.94%) 116,531,602
23 Mar 2023 USD 195.26 199.31 188.65 192.22 192.22 +1.07 (+0.56%) 144,193,906
22 Mar 2023 USD 199.3 200.66 190.95 191.15 191.15 -6.43 (-3.25%) 150,376,406
21 Mar 2023 USD 188.28 198 188.04 197.58 197.58 +14.33 (+7.82%) 153,391,391
20 Mar 2023 USD 178.08 186.44 176.35 183.25 183.25 +3.12 (+1.73%) 129,684,398
17 Mar 2023 USD 184.515 186.2199 177.33 180.13 180.13 -4 (-2.17%) 133,197,109
16 Mar 2023 USD 180.365 185.81 178.84 184.13 184.13 +3.68 (+2.04%) 121,374,492
15 Mar 2023 USD 180.8 182.34 176.03 180.45 180.45 -2.81 (-1.53%) 145,995,594
14 Mar 2023 USD 177.31 183.8 177.1401 183.26 183.26 +8.78 (+5.03%) 143,717,906
13 Mar 2023 USD 167.455 177.35 163.91 174.48 174.48 +1.04 (+0.60%) 167,790,297
10 Mar 2023 USD 175.13 178.29 168.44 173.44 173.44 +0.52 (+0.30%) 191,488,891
9 Mar 2023 USD 180.25 185.18 172.5124 172.92 172.92 -9.08 (-4.99%) 170,023,812
8 Mar 2023 USD 185.04 186.5 180 182 182 -5.71 (-3.04%) 151,897,797
7 Mar 2023 USD 191.38 194.2 186.1 187.71 187.71 -6.1 (-3.15%) 148,125,797
6 Mar 2023 USD 198.54 198.6 192.3 193.81 193.81 -3.98 (-2.01%) 128,100,094
3 Mar 2023 USD 194.795 200.48 192.88 197.79 197.79 +6.89 (+3.61%) 154,193,297
2 Mar 2023 USD 186.74 193.7499 186.01 190.9 190.9 -11.87 (-5.85%) 181,979,203
1 Mar 2023 USD 206.21 207.2 198.52 202.77 202.77 -2.94 (-1.43%) 156,852,797



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo 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
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms