Shares Magazine
$263.50-13.70 (-4.94%)28 Mar 2025, 19:14
Tesla INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $272.80 | $278.75 | $260.81 | $263.50 | 678,513 |
| Mar 27, 2025 | $273.40 | $291.83 | $265.00 | $277.20 | 967,461 |
| Mar 26, 2025 | $270.20 | $286.60 | $268.29 | $274.40 | 808,199 |
| Mar 25, 2025 | $280.00 | $285.11 | $271.20 | $278.20 | 1,036,444 |
| Mar 24, 2025 | $257.00 | $275.75 | $255.90 | $272.30 | 1,225,749 |
| Mar 21, 2025 | $236.26 | $247.56 | $234.09 | $245.00 | 710,604 |
| Mar 20, 2025 | $241.41 | $241.78 | $230.00 | $232.30 | 580,243 |
| Mar 19, 2025 | $238.40 | $241.37 | $229.21 | $235.30 | 561,873 |
| Mar 18, 2025 | $233.40 | $234.75 | $222.30 | $229.30 | 743,708 |
| Mar 17, 2025 | $247.00 | $248.98 | $232.83 | $233.40 | 820,764 |
| Mar 14, 2025 | $244.60 | $251.57 | $240.76 | $246.90 | 844,096 |
| Mar 13, 2025 | $246.60 | $249.20 | $233.53 | $235.50 | 805,617 |
| Mar 12, 2025 | $237.80 | $251.83 | $235.07 | $242.00 | 959,947 |
| Mar 11, 2025 | $223.00 | $236.98 | $218.12 | $228.30 | 1,385,535 |
| Mar 10, 2025 | $246.80 | $258.00 | $220.65 | $234.30 | 1,281,212 |
| Mar 7, 2025 | $259.00 | $266.24 | $250.75 | $254.50 | 719,515 |
| Mar 6, 2025 | $277.00 | $277.00 | $260.13 | $269.00 | 579,692 |
| Mar 5, 2025 | $278.00 | $280.00 | $267.87 | $270.60 | 593,911 |
| Mar 4, 2025 | $280.44 | $283.00 | $261.84 | $271.20 | 816,708 |
| Mar 3, 2025 | $295.60 | $304.20 | $284.81 | $302.60 | 613,700 |
| Feb 28, 2025 | $280.00 | $292.98 | $273.64 | $289.90 | 696,372 |
| Feb 27, 2025 | $295.00 | $297.80 | $280.93 | $288.60 | 827,755 |
| Feb 26, 2025 | $299.20 | $310.00 | $289.40 | $298.90 | 1,082,234 |
| Feb 25, 2025 | $327.15 | $332.20 | $297.72 | $297.90 | 861,647 |
| Feb 24, 2025 | $338.20 | $346.50 | $323.20 | $333.90 | 388,178 |
| Feb 21, 2025 | $353.80 | $363.80 | $337.24 | $350.00 | 418,803 |
| Feb 20, 2025 | $362.60 | $362.74 | $348.00 | $354.40 | 287,514 |
| Feb 19, 2025 | $363.00 | $367.30 | $345.60 | $360.10 | 368,935 |
| Feb 18, 2025 | $354.68 | $360.00 | $350.03 | $356.30 | 438,568 |
| Feb 14, 2025 | $353.40 | $365.60 | $347.55 | $351.50 | 426,478 |
| Feb 13, 2025 | $342.00 | $358.66 | $336.51 | $346.80 | 516,474 |
| Feb 12, 2025 | $328.00 | $345.61 | $314.80 | $340.50 | 469,719 |
| Feb 11, 2025 | $353.60 | $353.60 | $329.15 | $337.40 | 674,752 |
| Feb 10, 2025 | $357.00 | $362.70 | $350.61 | $360.80 | 431,007 |
| Feb 7, 2025 | $370.56 | $380.53 | $365.58 | $369.20 | 287,825 |
| Feb 6, 2025 | $378.20 | $378.20 | $361.40 | $366.20 | 528,400 |
| Feb 5, 2025 | $388.62 | $388.62 | $378.00 | $382.30 | 264,094 |
| Feb 4, 2025 | $382.00 | $395.40 | $380.00 | $386.70 | 259,025 |
| Feb 3, 2025 | $402.00 | $402.00 | $374.39 | $384.40 | 542,397 |
| Jan 31, 2025 | $400.00 | $419.99 | $398.00 | $415.20 | 392,149 |
| Jan 30, 2025 | $395.40 | $412.49 | $384.43 | $397.20 | 1,089,603 |
| Jan 29, 2025 | $398.20 | $398.75 | $384.80 | $393.90 | 321,362 |
| Jan 28, 2025 | $389.80 | $400.29 | $386.50 | $388.10 | 285,616 |
| Jan 27, 2025 | $393.00 | $406.60 | $379.00 | $402.80 | 385,373 |
| Jan 24, 2025 | $414.00 | $418.00 | $405.40 | $413.60 | 276,111 |
| Jan 23, 2025 | $415.80 | $420.49 | $401.60 | $413.40 | 319,062 |
| Jan 22, 2025 | $418.80 | $428.00 | $409.20 | $422.60 | 554,590 |
| Jan 21, 2025 | $435.80 | $436.00 | $406.31 | $416.80 | 820,617 |
| Jan 20, 2025 | $427.20 | $427.20 | $427.20 | $436.80 | 6,885 |
| Jan 17, 2025 | $406.40 | $439.73 | $406.40 | $431.90 | 505,931 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.