TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 25, 2019297.91302.90297.00298.77298.776,626,500
Feb 22, 2019294.49296.50292.10294.71294.715,740,600
Feb 21, 2019301.81303.24290.50291.23291.238,909,200
Feb 20, 2019304.41306.30299.00302.56302.567,142,100
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, 2019307.00309.40297.38300.36300.366,954,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...