TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2019301.81303.08290.51291.23291.238,903,670
Feb 20, 2019304.41306.30299.00302.56302.567,085,800
Feb 19, 2019306.56311.54305.47305.64305.644,168,400
Feb 15, 2019304.50308.00303.90307.88307.883,904,900
Feb 14, 2019303.38306.77301.00303.77303.775,200,800
Feb 13, 2019312.35312.75305.57308.17308.175,141,600
Feb 12, 2019316.20318.19309.62311.81311.815,517,600
Feb 11, 2019311.60318.60310.50312.84312.847,129,700
Feb 08, 2019306.83307.45298.50305.80305.805,844,200
Feb 07, 2019313.30314.70303.00307.51307.516,520,600
Feb 06, 2019319.59324.24315.62317.22317.225,038,500
Feb 05, 2019312.49322.44312.25321.35321.356,742,800
Feb 04, 2019312.98315.30301.88312.89312.897,352,100
Feb 01, 2019305.42316.10303.50312.21312.217,283,400
Jan 31, 2019301.00311.56294.00307.02307.0212,569,200
Jan 30, 2019300.45309.00298.49308.77308.7711,250,300
Jan 29, 2019295.27298.56291.80297.46297.464,621,700
Jan 28, 2019292.91297.46287.75296.38296.386,423,300
Jan 25, 2019294.39298.52289.55297.04297.047,249,600
Jan 24, 2019283.03293.68279.28291.51291.518,012,200
Jan 23, 2019292.50294.50281.69287.59287.5912,530,000
Jan 22, 2019304.82308.00295.50298.92298.9212,066,700
Jan 18, 2019323.00327.13299.73302.26302.2624,150,800
Jan 17, 2019346.21351.50344.15347.31347.313,676,700
Jan 16, 2019344.78352.00343.50346.05346.054,691,700
Jan 15, 2019335.00348.80334.50344.43344.436,056,600
Jan 14, 2019342.38342.50334.00334.40334.405,247,300
Jan 11, 2019342.09348.41338.77347.26347.265,039,100
Jan 10, 2019334.40345.39331.79344.97344.976,056,400
Jan 09, 2019335.50343.50331.47338.53338.535,432,900
Jan 08, 2019341.96344.01327.02335.35335.357,008,500
Jan 07, 2019321.72336.74317.75334.96334.967,551,200
Jan 04, 2019306.00318.00302.73317.69317.697,394,100
Jan 03, 2019307.00309.40297.38300.36300.366,965,200
Jan 02, 2019306.10315.13298.80310.12310.1211,658,600
Dec 31, 2018337.79339.21325.26332.80332.806,302,300
Dec 28, 2018323.10336.24318.41333.87333.879,939,000
Dec 27, 2018319.84322.17301.50316.13316.138,575,100
Dec 26, 2018300.00326.97294.09326.09326.098,163,100
Dec 24, 2018313.50314.50295.20295.39295.395,559,900
Dec 21, 2018317.40323.47312.44319.77319.778,016,800
Dec 20, 2018327.05330.29311.87315.38315.389,071,900
Dec 19, 2018337.60347.01329.74332.97332.978,274,200
Dec 18, 2018350.54351.55333.69337.03337.037,100,000
Dec 17, 2018362.00365.70343.88348.42348.427,674,000
Dec 14, 2018375.00377.87364.33365.71365.716,337,600
Dec 13, 2018370.15377.44366.75376.79376.797,365,900
Dec 12, 2018369.42371.91365.16366.60366.605,027,000
Dec 11, 2018369.91372.17360.23366.76366.766,308,800
Dec 10, 2018360.00365.98353.12365.15365.156,613,500
Dec 07, 2018369.00379.49357.65357.97357.9711,511,200
Dec 06, 2018356.01367.38350.76363.06363.067,842,500
Dec 04, 2018356.05368.68352.00359.70359.708,461,900
Dec 03, 2018360.00366.00352.00358.49358.498,306,500
Nov 30, 2018341.83351.60338.26350.48350.485,629,100
Nov 29, 2018347.00347.50339.55341.17341.173,080,700
Nov 28, 2018345.99348.28342.21347.87347.874,127,600
Nov 27, 2018340.05346.96335.50343.92343.926,358,300
Nov 26, 2018325.00346.22325.00346.00346.007,992,100
Nov 23, 2018334.35337.50325.55325.83325.834,202,600
Nov 21, 2018352.00353.10337.40338.19338.194,686,800
Nov 20, 2018341.75349.80333.55347.49347.498,004,700
Nov 19, 2018356.34366.75352.88353.47353.479,708,900
Nov 16, 2018345.19355.70345.12354.31354.317,206,200
Nov 15, 2018342.33348.58339.04348.44348.444,625,700
Nov 14, 2018342.70347.11337.15344.00344.005,040,300
Nov 13, 2018333.16344.70332.20338.73338.735,448,600
Nov 12, 2018348.37349.78330.34331.28331.286,941,500
Nov 09, 2018349.00354.00345.23350.51350.515,098,800
Nov 08, 2018348.50357.58348.44351.40351.407,090,700
Nov 07, 2018343.34351.18340.80348.16348.167,374,500
Nov 06, 2018339.07348.80336.09341.06341.066,762,900
Nov 05, 2018340.50343.96330.14341.40341.407,831,000
Nov 02, 2018343.74349.20340.91346.41346.417,808,000
Nov 01, 2018338.26347.84334.73344.28344.288,000,100
Oct 31, 2018332.54342.00329.10337.32337.327,624,300
Oct 30, 2018328.39337.90322.26329.90329.909,126,700
Oct 29, 2018337.47347.16326.50334.85334.8514,486,000
Oct 26, 2018308.25339.90306.65330.90330.9027,425,500
Oct 25, 2018317.22321.00301.01314.86314.8620,840,700
Oct 24, 2018301.05304.44285.73288.50288.5020,058,300
Oct 23, 2018263.87297.93262.10294.14294.1419,027,800
Oct 22, 2018260.68261.86252.59260.95260.955,600,300
Oct 19, 2018267.39269.66253.50260.00260.009,375,500
Oct 18, 2018269.29271.00263.00263.91263.915,421,200
Oct 17, 2018282.40282.70265.80271.78271.788,655,500
Oct 16, 2018265.70277.38262.24276.59276.599,526,400
Oct 15, 2018259.06263.28254.54259.59259.596,200,000
Oct 12, 2018261.00261.99252.01258.78258.787,201,400
Oct 11, 2018257.53262.25249.03252.23252.238,167,700
Oct 10, 2018264.61265.51247.77256.88256.8812,815,300
Oct 09, 2018255.25266.77253.30262.80262.8012,060,600
Oct 08, 2018264.52267.76249.00250.56250.5613,472,700
Oct 05, 2018274.65274.88260.00261.95261.9517,944,500
Oct 04, 2018293.95294.00277.67281.83281.839,814,200
Oct 03, 2018303.33304.60291.57294.80294.807,995,000
Oct 02, 2018313.95316.84299.15301.02301.0211,743,500
Oct 01, 2018305.77311.44301.05310.70310.7021,777,600
Sep 28, 2018270.26278.00260.56264.77264.7733,649,700
Sep 27, 2018312.90314.96306.91307.52307.528,509,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...