TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019255.05255.69251.88253.54253.544,587,936
Jul 17, 2019255.67258.31253.35254.86254.869,752,000
Jul 16, 2019249.30253.53247.93252.38252.388,149,000
Jul 15, 2019248.00254.42244.86253.50253.5011,000,100
Jul 12, 2019239.75245.38239.71245.08245.089,200,500
Jul 11, 2019238.14241.50235.80238.60238.607,514,400
Jul 10, 2019234.15238.94233.14238.92238.929,145,700
Jul 09, 2019228.97231.00227.28230.06230.066,190,800
Jul 08, 2019231.24232.25228.66230.34230.345,880,500
Jul 05, 2019234.57235.45230.80233.10233.107,065,700
Jul 03, 2019239.39241.57234.51234.90234.9014,201,100
Jul 02, 2019228.89229.15222.22224.55224.559,259,000
Jul 01, 2019230.21233.10226.28227.17227.178,238,000
Jun 28, 2019220.99225.17220.80223.46223.466,851,400
Jun 27, 2019219.45222.90217.35222.84222.846,339,700
Jun 26, 2019220.31227.23218.10219.27219.278,507,200
Jun 25, 2019224.39225.34219.49219.76219.766,182,100
Jun 24, 2019223.24225.86221.02223.64223.645,750,800
Jun 21, 2019216.22222.18215.50221.86221.868,202,100
Jun 20, 2019223.00226.90216.35219.62219.6211,863,500
Jun 19, 2019225.11227.77221.06226.43226.436,575,100
Jun 18, 2019228.72234.74222.56224.74224.7412,715,800
Jun 17, 2019215.48227.00214.27225.03225.0312,316,800
Jun 14, 2019211.25216.65210.40214.92214.927,433,400
Jun 13, 2019210.38214.90207.51213.91213.918,168,300
Jun 12, 2019222.95223.38209.00209.26209.2615,197,500
Jun 11, 2019219.14220.90213.50217.10217.1011,653,500
Jun 10, 2019210.25216.94209.01212.88212.8810,585,000
Jun 07, 2019205.00210.84203.50204.50204.5016,003,500
Jun 06, 2019204.44211.00201.80205.95205.9520,242,200
Jun 05, 2019198.68201.28191.85196.59196.5913,510,800
Jun 04, 2019181.10193.98179.61193.60193.6013,807,500
Jun 03, 2019185.51186.68176.99178.97178.9713,064,400
May 31, 2019185.10189.92184.10185.16185.1610,406,700
May 30, 2019188.75192.26187.02188.22188.227,926,500
May 29, 2019187.10192.39185.04189.86189.8611,968,600
May 28, 2019191.20195.00187.85188.70188.7010,312,900
May 24, 2019199.83199.98188.75190.63190.6314,136,600
May 23, 2019194.34199.47186.22195.49195.4926,547,100
May 22, 2019199.10203.94191.78192.73192.7318,685,200
May 21, 2019197.76207.40196.04205.08205.0818,003,900
May 20, 2019202.80206.00195.25205.36205.3620,526,200
May 17, 2019221.96222.24208.92211.03211.0317,786,700
May 16, 2019229.49231.00226.50228.33228.337,483,300
May 15, 2019229.32232.44225.25231.95231.957,296,000
May 14, 2019229.30234.50228.00232.31232.317,252,400
May 13, 2019232.01232.47224.50227.01227.0110,834,800
May 10, 2019239.75241.99236.02239.52239.527,008,300
May 09, 2019242.00243.68236.94241.98241.986,711,400
May 08, 2019246.94250.60244.20244.84244.846,176,400
May 07, 2019256.80257.21245.10247.06247.0610,131,400
May 06, 2019250.02258.35248.50255.34255.3410,833,900
May 03, 2019243.86256.61243.49255.03255.0323,706,800
May 02, 2019245.52247.13237.72244.10244.1018,159,300
May 01, 2019238.85240.00231.50234.01234.0110,704,400
Apr 30, 2019242.06244.21237.00238.69238.699,464,600
Apr 29, 2019235.86243.98232.17241.47241.4716,714,500
Apr 26, 2019246.50246.68231.13235.14235.1422,360,700
Apr 25, 2019255.00259.00246.07247.63247.6321,849,400
Apr 24, 2019263.85265.32258.00258.66258.6610,727,500
Apr 23, 2019260.15265.60255.75263.90263.9010,943,900
Apr 22, 2019269.00269.68262.48262.75262.7512,147,100
Apr 18, 2019271.23274.84269.75273.26273.265,876,300
Apr 17, 2019274.75274.79268.54271.23271.235,126,500
Apr 16, 2019265.75275.00264.72273.36273.367,272,900
Apr 15, 2019268.63268.88258.63266.38266.3810,038,600
Apr 12, 2019270.22271.95266.83267.70267.706,746,000
Apr 11, 2019268.30270.50265.60268.42268.429,835,900
Apr 10, 2019276.74278.38272.89276.06276.067,061,300
Apr 09, 2019271.65275.00269.61272.31272.315,904,000
Apr 08, 2019277.69281.16270.44273.20273.2010,410,400
Apr 05, 2019269.86276.10266.11274.96274.9613,038,300
Apr 04, 2019261.89271.20260.59267.78267.7823,720,700
Apr 03, 2019287.32296.17287.17291.81291.817,929,900
Apr 02, 2019288.30289.44283.88285.88285.885,478,900
Apr 01, 2019282.62289.20281.28289.18289.188,110,400
Mar 29, 2019278.70280.16274.50279.86279.865,991,300
Mar 28, 2019277.16280.33275.10278.62278.626,774,100
Mar 27, 2019268.75275.37268.18274.83274.838,779,200
Mar 26, 2019264.44270.26264.43267.77267.777,350,900
Mar 25, 2019259.71263.18254.46260.42260.4210,215,000
Mar 22, 2019272.58272.80264.00264.53264.538,745,600
Mar 21, 2019272.60276.45268.45274.02274.025,947,100
Mar 20, 2019269.69274.97266.30273.60273.606,908,200
Mar 19, 2019267.50273.30263.46267.47267.4711,800,600
Mar 18, 2019276.00278.05267.30269.49269.4910,281,000
Mar 15, 2019283.51283.72274.40275.43275.4314,785,500
Mar 14, 2019292.45295.39288.29289.96289.967,103,400
Mar 13, 2019283.90291.99282.70288.96288.966,844,700
Mar 12, 2019286.49288.07281.06283.36283.367,504,100
Mar 11, 2019283.52291.28280.50290.92290.927,392,300
Mar 08, 2019276.91285.59275.89284.14284.148,819,600
Mar 07, 2019278.84284.70274.25276.59276.599,420,000
Mar 06, 2019276.48281.51274.39276.24276.2410,335,500
Mar 05, 2019282.00284.00270.10276.54276.5418,764,700
Mar 04, 2019298.12299.00282.78285.36285.3617,096,800
Mar 01, 2019306.94307.13291.90294.79294.7922,911,400
Feb 28, 2019318.92320.00310.81319.88319.8810,520,700
Feb 27, 2019301.78316.30300.55314.74314.7411,183,900
Feb 26, 2019292.22302.01288.77297.86297.868,582,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...