TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2019247.90258.55247.13256.96256.9610,085,786
Oct 11, 2019247.15251.08246.81247.89247.898,475,400
Oct 10, 2019245.28249.28241.58244.74244.746,283,300
Oct 09, 2019241.32247.30240.65244.53244.536,894,400
Oct 08, 2019235.87243.94234.50240.05240.058,678,200
Oct 07, 2019229.80238.56228.55237.72237.728,064,200
Oct 04, 2019231.61234.78228.07231.43231.437,995,000
Oct 03, 2019231.86234.48224.28233.03233.0315,084,500
Oct 02, 2019243.29244.65239.43243.13243.135,631,400
Oct 01, 2019241.50245.95239.13244.69244.696,162,600
Sep 30, 2019243.00243.98236.11240.87240.875,879,800
Sep 27, 2019242.20248.71238.73242.13242.1311,116,400
Sep 26, 2019230.66243.31227.40242.56242.5611,884,500
Sep 25, 2019224.56228.98218.36228.70228.709,427,100
Sep 24, 2019241.52241.99222.61223.21223.2112,891,500
Sep 23, 2019240.00245.18239.22241.23241.234,340,200
Sep 20, 2019246.49246.95238.16240.62240.626,353,000
Sep 19, 2019246.00247.94244.84246.60246.604,795,800
Sep 18, 2019245.00248.17242.37243.49243.494,170,200
Sep 17, 2019242.47245.60240.37244.79244.793,865,400
Sep 16, 2019246.00247.43241.17242.81242.814,728,100
Sep 13, 2019246.96248.45244.87245.20245.205,313,100
Sep 12, 2019247.70253.50244.40245.87245.878,581,200
Sep 11, 2019237.38248.17236.00247.10247.1010,042,800
Sep 10, 2019230.80235.54228.94235.54235.544,883,700
Sep 09, 2019230.00233.76229.23231.79231.794,802,700
Sep 06, 2019227.20229.64225.17227.45227.454,189,400
Sep 05, 2019222.50229.80220.85229.58229.587,395,300
Sep 04, 2019226.89228.46219.21220.68220.685,761,000
Sep 03, 2019224.08228.95223.16225.01225.015,354,100
Aug 30, 2019229.15232.44224.21225.61225.619,320,600
Aug 29, 2019219.00223.40218.00221.71221.715,179,500
Aug 28, 2019213.69217.25212.31215.59215.593,225,500
Aug 27, 2019215.74218.80212.03214.08214.085,416,200
Aug 26, 2019213.60215.02211.54215.00215.005,051,900
Aug 23, 2019219.97221.17211.00211.40211.408,538,600
Aug 22, 2019222.80225.40218.22222.15222.156,559,000
Aug 21, 2019222.01223.22217.60220.83220.837,794,300
Aug 20, 2019227.62229.09224.54225.86225.864,125,200
Aug 19, 2019224.21227.83221.70226.83226.835,309,600
Aug 16, 2019216.66222.24216.02219.94219.945,098,500
Aug 15, 2019220.86221.56211.55215.64215.648,159,600
Aug 14, 2019231.21231.50216.69219.62219.629,562,600
Aug 13, 2019228.81236.00227.55235.00235.004,848,100
Aug 12, 2019232.99235.77228.75229.01229.014,663,900
Aug 09, 2019236.05238.96233.81235.01235.013,898,200
Aug 08, 2019234.45239.80232.65238.30238.305,274,300
Aug 07, 2019226.50233.57225.80233.42233.424,776,500
Aug 06, 2019231.88232.50225.75230.75230.755,564,200
Aug 05, 2019229.60231.37225.78228.32228.327,028,300
Aug 02, 2019231.35236.27229.23234.34234.346,136,500
Aug 01, 2019242.65244.51231.77233.85233.858,259,500
Jul 31, 2019243.00246.68236.65241.61241.619,178,200
Jul 30, 2019232.90243.36232.18242.26242.268,109,000
Jul 29, 2019227.09235.94226.03235.77235.779,273,300
Jul 26, 2019226.92230.26222.25228.04228.0410,027,700
Jul 25, 2019233.50234.50225.55228.82228.8222,418,300
Jul 24, 2019259.17266.07258.16264.88264.8811,072,800
Jul 23, 2019256.71260.48254.50260.17260.175,023,100
Jul 22, 2019258.75262.15254.19255.68255.686,842,400
Jul 19, 2019255.69259.96254.62258.18258.187,048,400
Jul 18, 2019255.05255.75251.89253.54253.544,758,600
Jul 17, 2019255.67258.31253.35254.86254.869,764,700
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, 2019230.21233.10226.28227.17227.178,213,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...