1,317 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
4 Oct 2023 USD 248.14 261.86 247.6 261.16 261.16 +14.63 (+5.93%) 129,721,602
3 Oct 2023 USD 248.61 250.02 244.45 246.53 246.53 -5.07 (-2.02%) 101,985,297
2 Oct 2023 USD 244.81 254.2799 242.62 251.6 251.6 +1.38 (+0.55%) 123,810,398
29 Sep 2023 USD 250 254.77 246.35 250.22 250.22 +3.84 (+1.56%) 128,522,703
28 Sep 2023 USD 240.02 247.55 238.65 246.38 246.38 +5.88 (+2.44%) 117,058,898
27 Sep 2023 USD 244.262 245.33 234.58 240.5 240.5 -3.62 (-1.48%) 136,597,203
26 Sep 2023 USD 242.98 249.55 241.6601 244.12 244.12 -2.87 (-1.16%) 101,993,602
25 Sep 2023 USD 243.38 247.1 238.31 246.99 246.99 +2.11 (+0.86%) 104,636,602
22 Sep 2023 USD 257.4 257.7888 244.48 244.88 244.88 -10.82 (-4.23%) 127,524,094
21 Sep 2023 USD 257.85 260.86 254.21 255.7 255.7 -6.89 (-2.62%) 119,951,508
20 Sep 2023 USD 267.04 273.93 262.4606 262.59 262.59 -3.91 (-1.47%) 122,514,602
19 Sep 2023 USD 264.35 267.85 261.2 266.5 266.5 +1.22 (+0.46%) 103,704,000
18 Sep 2023 USD 271.16 271.44 263.7601 265.28 265.28 -9.11 (-3.32%) 101,543,297
15 Sep 2023 USD 277.55 278.98 271 274.39 274.39 -1.65 (-0.60%) 133,692,297
14 Sep 2023 USD 271.32 276.7094 270.42 276.04 276.04 +4.74 (+1.75%) 107,709,797
13 Sep 2023 USD 270.07 274.98 268.1 271.3 271.3 +3.82 (+1.43%) 111,673,695
12 Sep 2023 USD 270.76 278.39 266.6 267.48 267.48 -6.1 (-2.23%) 135,999,906
11 Sep 2023 USD 264.27 274.85 260.61 273.58 273.58 +25.08 (+10.09%) 174,667,906
8 Sep 2023 USD 251.22 256.52 246.67 248.5 248.5 -2.99 (-1.19%) 118,559,602
7 Sep 2023 USD 245.07 252.81 243.265 251.49 251.49 -0.43 (-0.17%) 115,312,898
6 Sep 2023 USD 255.135 255.39 245.06 251.92 251.92 -4.57 (-1.78%) 116,959,797
5 Sep 2023 USD 245 258 244.86 256.49 256.49 +11.48 (+4.69%) 129,469,602
1 Sep 2023 USD 257.26 259.0794 242.01 245.01 245.01 -13.07 (-5.06%) 132,541,594
31 Aug 2023 USD 255.98 261.18 255.05 258.08 258.08 +1.18 (+0.46%) 108,861,695
30 Aug 2023 USD 254.2 260.51 250.59 256.9 256.9 -0.28 (-0.11%) 121,988,398
29 Aug 2023 USD 238.58 257.48 237.77 257.18 257.18 +18.36 (+7.69%) 134,047,594
28 Aug 2023 USD 242.58 244.38 235.35 238.82 238.82 +0.23 (+0.10%) 107,673,695
25 Aug 2023 USD 231.31 239 230.35 238.59 238.59 +8.55 (+3.72%) 106,612,203
24 Aug 2023 USD 238.66 238.92 228.1801 230.04 230.04 -6.82 (-2.88%) 99,777,430
23 Aug 2023 USD 229.34 238.98 229.29 236.86 236.86 +3.67 (+1.57%) 101,077,602



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
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms