Tesla (TSLA) Stock Chart & Stock Price History → A new way to collect income from stocks (From DTI) (Ad) Free TSLA Stock Alerts $168.29 -1.89 (-1.11%) (As of 04/26/2024 05:45 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Tesla Stock Price Performance5 Day Performance+18.47%1 Month Performance-6.42%3 Month Performance-8.16%6 Month Performance-18.82%Year-To-Date Performance-32.27%1 Year Performance+5.06% Receive TSLA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Tesla and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIA new way to collect income from stocksMost people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively… Click here to see me place one of these trades LIVE on camera. TSLA Stock Chart for Saturday, April, 27, 2024 TSLA Chart by TradingView Tesla Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$170.18$168.29-1.11%$172.12$166.37109.31 million shs$535.97 billion04/25/2024$162.13$170.18+4.97%$170.88$158.36125.49 million shs$541.99 billion04/24/2024$144.68$162.13+12.06%$167.97$157.51180.81 million shs$516.35 billion04/23/2024$142.05$144.68+1.85%$147.25$141.11119.64 million shs$460.78 billion04/22/2024$147.05$142.05-3.40%$144.44$138.80106.72 million shs$452.40 billion04/19/2024$149.93$147.05-1.92%$150.93$146.2286.91 million shs$468.32 billion Get the Latest News and Ratings for TSLA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tesla and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$155.45$149.93-3.55%$152.20$148.7095.52 million shs$477.50 billion04/17/2024$157.11$155.45-1.06%$158.33$153.7882.28 million shs$495.08 billion04/16/2024$161.48$157.11-2.71%$158.19$153.7596.85 million shs$500.36 billion04/15/2024$171.05$161.48-5.59%$170.69$161.3899.83 million shs$514.28 billion04/12/2024$174.60$171.05-2.03%$173.81$170.3664.51 million shs$544.76 billion04/11/2024$171.76$174.60+1.65%$175.88$168.5194.38 million shs$556.06 billion04/10/2024$176.88$171.76-2.89%$174.93$170.0184.33 million shs$547.02 billion04/09/2024$172.98$176.88+2.25%$179.22$171.92103.00 million shs$563.33 billion04/08/2024$164.90$172.98+4.90%$174.50$167.79104.28 million shs$550.90 billion04/05/2024$171.11$164.90-3.63%$170.86$160.52141.33 million shs$525.17 billion04/04/2024$168.38$171.11+1.62%$177.19$168.01122.85 million shs$544.95 billion04/03/2024$166.63$168.38+1.05%$168.82$163.2882.59 million shs$536.26 billion04/02/2024$175.22$166.63-4.90%$167.69$163.43116.44 million shs$530.68 billion04/01/2024$175.79$175.22-0.32%$176.75$170.2181.37 million shs$558.04 billion03/29/2024$175.79$175.79$179.57$175.3077.65 million shs$559.85 billion03/28/2024$179.83$175.79-2.25%$179.57$175.3077.39 million shs$559.85 billion03/27/2024$177.67$179.83+1.22%$181.91$176.0181.40 million shs$572.72 billion03/26/2024$172.63$177.67+2.92%$184.25$177.38112.97 million shs$565.84 billion03/25/2024$170.83$172.63+1.05%$175.24$168.7373.99 million shs$549.79 billion03/22/2024$172.82$170.83-1.15%$171.20$166.3075.47 million shs$544.06 billion03/21/2024$175.66$172.82-1.62%$178.18$171.8073.03 million shs$550.40 billion03/20/2024$171.32$175.66+2.53%$176.25$170.8283.26 million shs$559.44 billion03/19/2024$173.80$171.32-1.43%$172.82$167.4277.06 million shs$545.62 billion03/18/2024$163.57$173.80+6.25%$174.72$165.90107.96 million shs$553.52 billion03/15/2024$162.50$163.57+0.66%$165.18$160.7696.61 million shs$520.94 billion03/14/2024$169.48$162.50-4.12%$171.17$160.51126.01 million shs$517.53 billion03/13/2024$177.54$169.48-4.54%$176.04$169.15106.05 million shs$539.76 billion03/12/2024$177.77$177.54-0.13%$179.43$172.4187.24 million shs$565.43 billion03/11/2024$175.34$177.77+1.39%$182.87$174.8085.01 million shs$566.16 billion03/08/2024$178.65$175.34-1.85%$182.73$174.7085.32 million shs$558.42 billion03/07/2024$176.54$178.65+1.20%$180.04$173.70101.97 million shs$568.96 billion03/06/2024$180.74$176.54-2.32%$181.57$173.70107.51 million shs$562.24 billion03/05/2024$188.14$180.74-3.93%$184.59$177.57119.47 million shs$575.62 billion03/04/2024$202.64$188.14-7.16%$199.75$186.72133.71 million shs$599.19 billionThey say it’s ‘unstoppable’ – How I made 43,509% (Ad)Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story.03/01/2024$201.88$202.64+0.38%$204.52$198.5082.11 million shs$645.37 billion02/29/2024$202.04$201.88-0.08%$205.28$198.4585.73 million shs$642.95 billion02/28/2024$199.73$202.04+1.16%$205.30$198.4699.61 million shs$643.45 billion02/27/2024$199.40$199.73+0.17%$205.60$198.26108.53 million shs$636.10 billion02/26/2024$191.97$199.40+3.87%$201.78$192.00111.57 million shs$635.05 billion02/23/2024$197.41$191.97-2.76%$197.57$191.7178.68 million shs$611.38 billion02/22/2024$194.77$197.41+1.36%$198.32$191.3692.56 million shs$628.71 billion02/21/2024$193.76$194.77+0.52%$199.44$191.95103.52 million shs$620.30 billion02/20/2024$199.95$193.76-3.10%$198.60$189.14104.37 million shs$617.08 billion02/19/2024$199.95$199.95$203.17$197.40111.35 million shs$636.80 billion02/16/2024$200.45$199.95-0.25%$203.17$197.40111.21 million shs$636.80 billion02/15/2024$188.71$200.45+6.22%$200.88$188.86120.41 million shs$638.39 billion02/14/2024$184.02$188.71+2.55%$188.89$183.3580.92 million shs$601.00 billion02/13/2024$188.13$184.02-2.18%$187.26$182.1186.59 million shs$586.07 billion02/12/2024$193.57$188.13-2.81%$194.73$187.2895.27 million shs$599.15 billion02/09/2024$189.56$193.57+2.12%$194.12$189.4984.35 million shs$616.48 billion02/08/2024$187.58$189.56+1.06%$191.62$185.5882.94 million shs$603.71 billion02/07/2024$185.10$187.58+1.34%$189.79$182.68111.38 million shs$597.40 billion02/06/2024$181.06$185.10+2.23%$186.49$177.11122.45 million shs$589.50 billion02/05/2024$187.91$181.06-3.65%$184.67$175.01134.02 million shs$576.64 billion02/02/2024$188.86$187.91-0.50%$188.69$182.00110.45 million shs$598.45 billion02/01/2024$187.29$188.86+0.84%$189.87$184.2891.59 million shs$601.48 billion01/31/2024$191.59$187.29-2.24%$193.96$185.85102.96 million shs$595.38 billion01/30/2024$190.93$191.59+0.35%$196.36$190.61109.13 million shs$609.05 billion01/29/2024$183.25$190.93+4.19%$191.46$183.67124.52 million shs$606.95 billion01/26/2024$182.63$183.25+0.34%$186.78$182.10107.08 million shs$582.54 billion Related Companies: TM Stock Price Chart GM Stock Price Chart F Stock Price Chart LI Stock Price Chart FSS Stock Price Chart RUN Stock Price Chart NKLA Stock Price Chart FSR Stock Price Chart STLA Stock Price Chart PCAR Stock Price Chart Receive TSLA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tesla and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TSLA) was last updated on 4/27/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingThey say it’s ‘unstoppable’ – How I made 43,509% Investing DailyHe Is Giving Away BitcoinCrypto Swap ProfitsProtect Your Bank Account Before It’s Too LateWeiss RatingsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tesla, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.