TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2020877.84886.52866.20885.66885.667,796,100
Jun 04, 2020889.88895.75858.44864.38864.388,887,700
Jun 03, 2020888.12897.94880.10882.96882.967,949,500
Jun 02, 2020894.70908.66871.00881.56881.5613,565,600
Jun 01, 2020858.00899.00854.10898.10898.1014,939,500
May 29, 2020808.75835.00804.21835.00835.0011,812,500
May 28, 2020813.51824.75801.69805.81805.817,255,600
May 27, 2020820.86827.71785.00820.23820.2311,549,500
May 26, 2020834.50834.60815.71818.87818.878,089,700
May 22, 2020822.17831.78812.00816.88816.889,987,500
May 21, 2020816.00832.50796.00827.60827.6012,254,600
May 20, 2020820.50826.00811.80815.56815.567,309,300
May 19, 2020815.17822.07806.08808.01808.019,636,500
May 18, 2020827.78834.72803.88813.63813.6311,698,100
May 15, 2020790.35805.05786.55799.17799.1710,518,400
May 14, 2020780.00803.36764.00803.33803.3313,682,200
May 13, 2020820.83826.00763.30790.96790.9619,065,500
May 12, 2020827.00843.29808.00809.41809.4115,906,900
May 11, 2020790.51824.00785.00811.29811.2916,471,100
May 08, 2020793.77824.00787.01819.42819.4216,130,100
May 07, 2020777.21796.40772.35780.04780.0411,527,700
May 06, 2020776.50789.80761.11782.58782.5811,123,200
May 05, 2020789.79798.92762.18768.21768.2116,991,700
May 04, 2020701.00762.00698.00761.19761.1919,237,100
May 01, 2020755.00772.77683.04701.32701.3232,531,800
Apr 30, 2020855.19869.82763.50781.88781.8828,400,100
Apr 29, 2020790.17803.20783.16800.51800.5116,216,000
Apr 28, 2020795.64805.00756.69769.12769.1215,222,000
Apr 27, 2020737.61799.49735.00798.75798.7520,681,400
Apr 24, 2020710.81730.73698.18725.15725.1513,237,600
Apr 23, 2020727.60734.00703.13705.63705.6313,236,700
Apr 22, 2020703.98734.00688.71732.11732.1114,224,800
Apr 21, 2020730.12753.33673.79686.72686.7220,209,100
Apr 20, 2020732.70765.57712.21746.36746.3614,746,600
Apr 17, 2020772.28774.95747.66753.89753.8913,128,200
Apr 16, 2020716.94759.45706.72745.21745.2120,657,900
Apr 15, 2020742.00753.13710.00729.83729.8323,577,000
Apr 14, 2020698.97741.88692.43709.89709.8930,576,500
Apr 13, 2020590.16652.00580.53650.95650.9522,475,400
Apr 09, 2020562.09575.18557.11573.00573.0013,650,000
Apr 08, 2020554.20557.21533.33548.84548.8412,656,000
Apr 07, 2020545.00565.00532.34545.45545.4517,919,800
Apr 06, 2020511.20521.00497.96516.24516.2414,901,800
Apr 03, 2020509.50515.49468.39480.01480.0122,562,100
Apr 02, 2020481.03494.26446.40454.47454.4719,858,400
Apr 01, 2020504.00513.95475.10481.56481.5613,353,200
Mar 31, 2020501.25542.96497.00524.00524.0017,771,500
Mar 30, 2020510.26516.65491.23502.13502.1311,998,100
Mar 27, 2020505.00525.80494.03514.36514.3614,377,400
Mar 26, 2020547.39560.00512.25528.16528.1617,380,700
Mar 25, 2020545.25557.00511.11539.25539.2521,222,700
Mar 24, 2020477.30513.69474.00505.00505.0022,895,200
Mar 23, 2020433.60442.00410.50434.29434.2916,454,500
Mar 20, 2020438.20477.00425.79427.53427.5328,285,500
Mar 19, 2020374.70452.00358.46427.64427.6430,195,500
Mar 18, 2020389.00404.86350.51361.22361.2223,786,200
Mar 17, 2020440.01471.85396.00430.20430.2023,994,600
Mar 16, 2020469.50494.87442.17445.07445.0720,489,500
Mar 13, 2020595.00607.57502.00546.62546.6222,640,300
Mar 12, 2020580.89594.50546.25560.55560.5518,909,100
Mar 11, 2020640.20653.58613.00634.23634.2313,322,500
Mar 10, 2020659.43668.00608.00645.33645.3315,594,400
Mar 09, 2020605.39663.00605.00608.00608.0017,073,700
Mar 06, 2020690.00707.00684.27703.48703.4812,662,900
Mar 05, 2020723.77745.75718.07724.54724.5410,852,700
Mar 04, 2020763.96766.52724.73749.50749.5015,049,000
Mar 03, 2020805.00806.98716.11745.51745.5125,784,000
Mar 02, 2020711.26743.69686.67743.62743.6220,195,000
Feb 28, 2020629.70690.52611.52667.99667.9924,564,200
Feb 27, 2020730.00739.77669.00679.00679.0024,149,300
Feb 26, 2020782.50813.31776.11778.80778.8014,085,500
Feb 25, 2020849.00856.60787.00799.91799.9117,290,500
Feb 24, 2020839.00863.50822.20833.79833.7915,192,200
Feb 21, 2020906.98913.06880.45901.00901.0014,314,800
Feb 20, 2020911.95912.00859.94899.41899.4117,634,900
Feb 19, 2020923.50944.78901.02917.42917.4225,423,000
Feb 18, 2020841.60860.00832.36858.40858.4016,381,700
Feb 14, 2020787.22812.97785.50800.03800.0315,693,700
Feb 13, 2020741.84818.00735.00804.00804.0026,289,300
Feb 12, 2020777.87789.75763.37767.29767.2912,022,500
Feb 11, 2020768.79783.51758.00774.38774.3811,697,500
Feb 10, 2020800.00819.99752.40771.28771.2824,689,200
Feb 07, 2020730.55769.75730.00748.07748.0717,063,500
Feb 06, 2020699.92795.83687.00748.96748.9639,880,800
Feb 05, 2020823.26845.98704.11734.70734.7048,423,800
Feb 04, 2020882.96968.99833.88887.06887.0660,938,800
Feb 03, 2020673.69786.14673.52780.00780.0047,233,500
Jan 31, 2020640.00653.00632.52650.57650.5715,719,300
Jan 30, 2020632.42650.88618.00640.81640.8129,005,700
Jan 29, 2020575.69589.80567.43580.99580.9917,801,500
Jan 28, 2020568.49576.81558.08566.90566.9011,788,500
Jan 27, 2020541.99564.44539.28558.02558.0213,608,100
Jan 24, 2020570.63573.86554.26564.82564.8214,353,600
Jan 23, 2020564.25582.00555.60572.20572.2019,651,000
Jan 22, 2020571.89594.50559.10569.56569.5631,369,000
Jan 21, 2020530.25548.58528.41547.20547.2017,803,500
Jan 17, 2020507.61515.67503.16510.50510.5013,629,100
Jan 16, 2020493.75514.46492.17513.49513.4921,736,700
Jan 15, 2020529.76537.84516.79518.50518.5017,368,800
Jan 14, 2020544.26547.41524.90537.92537.9228,996,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...