| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q1 2025 | $390.10 | $439.74 | $250.73 | $262.67 | 3,630,168,875 |
Q4 2024 | $262.67 | $488.54 | $212.11 | $403.84 | 5,906,525,155 |
Q3 2024 | $201.02 | $271.00 | $182.00 | $261.63 | 6,176,297,646 |
Q2 2024 | $176.17 | $203.20 | $138.80 | $197.88 | 5,557,056,311 |
Q1 2024 | $250.08 | $251.25 | $160.51 | $175.79 | 6,263,980,243 |
Q4 2023 | $244.81 | $268.94 | $194.07 | $248.48 | 7,538,766,297 |
Q3 2023 | $276.49 | $299.29 | $212.36 | $250.22 | 7,337,475,283 |
Q2 2023 | $199.91 | $276.99 | $152.37 | $261.77 | 8,630,874,318 |
Q1 2023 | $118.47 | $217.65 | $101.81 | $207.46 | 10,836,001,940 |
Q4 2022 | $254.50 | $257.50 | $108.24 | $123.18 | 6,565,233,824 |
Q3 2022 | $227.00 | $314.67 | $216.17 | $265.25 | 4,740,388,701 |
Q2 2022 | $360.38 | $384.29 | $206.86 | $224.47 | 5,481,801,060 |
Q1 2022 | $382.58 | $402.67 | $233.33 | $359.20 | 5,038,760,559 |
Q4 2021 | $259.47 | $414.50 | $254.53 | $352.26 | 5,065,102,680 |
Q3 2021 | $227.97 | $266.33 | $206.82 | $258.49 | 3,662,044,820 |
Q2 2021 | $229.46 | $260.26 | $182.33 | $226.57 | 5,470,616,811 |
Q1 2021 | $239.82 | $300.13 | $179.83 | $222.64 | 6,514,945,715 |
Q4 2020 | $146.92 | $239.57 | $126.37 | $235.22 | 8,440,723,967 |
Q3 2020 | $72.20 | $167.50 | $72.03 | $143.00 | 15,565,321,115 |
Q2 2020 | $33.60 | $72.51 | $29.76 | $71.99 | 13,654,923,808 |
Q1 2020 | $28.30 | $64.60 | $23.37 | $34.93 | 19,543,173,253 |
Q4 2019 | $16.10 | $29.02 | $14.95 | $27.89 | 9,004,749,895 |
Q3 2019 | $15.35 | $17.74 | $14.07 | $16.06 | 7,050,573,486 |
Q2 2019 | $18.84 | $19.74 | $11.80 | $14.90 | 10,924,908,883 |
Q1 2019 | $20.41 | $23.47 | $16.96 | $18.66 | 7,770,069,752 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
