Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
900.09+40.20 (+4.68%)
At close: 04:00PM EDT
904.40 +4.31 (+0.48%)
After hours: 08:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022868.25900.48855.10900.09900.0926,443,300
Aug 11, 2022889.54894.71857.50859.89859.8923,385,000
Aug 10, 2022891.20892.53850.11883.07883.0731,639,600
Aug 09, 2022870.88877.19838.06850.00850.0028,748,200
Aug 08, 2022885.00915.60867.26871.27871.2732,998,000
Aug 05, 2022908.01913.82856.63864.51864.5137,655,300
Aug 04, 2022933.00940.82915.00925.90925.9024,085,400
Aug 03, 2022915.00928.65903.45922.19922.1926,697,000
Aug 02, 2022882.01923.50878.00901.76901.7631,859,200
Aug 01, 2022903.83935.63885.00891.83891.8339,014,300
Jul 29, 2022842.10894.96837.30891.45891.4531,771,000
Jul 28, 2022840.20849.90818.40842.70842.7028,241,000
Jul 27, 2022791.43827.78785.37824.46824.4629,370,000
Jul 26, 2022799.54801.93768.79776.58776.5822,273,600
Jul 25, 2022816.65822.44802.20805.30805.3021,357,800
Jul 22, 2022828.66842.36812.14816.73816.7334,490,900
Jul 21, 2022765.32819.80764.60815.12815.1247,344,100
Jul 20, 2022740.35751.99730.45742.50742.5029,621,400
Jul 19, 2022735.00741.42710.93736.59736.5926,963,400
Jul 18, 2022734.81751.55718.81721.64721.6427,512,500
Jul 15, 2022720.00730.87710.67720.20720.2023,227,700
Jul 14, 2022704.69715.96688.00714.94714.9426,185,800
Jul 13, 2022676.50726.18675.10711.12711.1232,651,500
Jul 12, 2022710.54719.32685.11699.21699.2129,310,300
Jul 11, 2022756.31759.19700.88703.03703.0333,080,400
Jul 08, 2022727.00764.94723.48752.29752.2933,951,400
Jul 07, 2022701.76736.09696.63733.63733.6327,310,200
Jul 06, 2022692.34703.69681.56695.20695.2023,951,200
Jul 05, 2022669.00699.44648.50699.20699.2028,193,700
Jul 01, 2022681.00690.69666.36681.79681.7924,820,100
Jun 30, 2022673.53688.37656.59673.42673.4231,533,500
Jun 29, 2022691.50693.52666.82685.47685.4727,632,400
Jun 28, 2022733.45749.91697.03697.99697.9930,130,400
Jun 27, 2022748.10756.21727.70734.76734.7629,726,100
Jun 24, 2022712.41738.20708.26737.12737.1231,923,600
Jun 23, 2022713.72717.95685.91705.21705.2134,734,200
Jun 22, 2022703.51740.50701.48708.26708.2633,702,500
Jun 21, 2022673.81730.73673.00711.11711.1140,931,000
Jun 17, 2022640.30662.91639.59650.28650.2830,880,600
Jun 16, 2022668.21675.50626.08639.30639.3035,796,900
Jun 15, 2022662.75706.99654.45699.00699.0039,710,600
Jun 14, 2022654.86678.99635.21662.67662.6732,662,900
Jun 13, 2022669.50679.90644.05647.21647.2134,255,800
Jun 10, 2022705.47718.50683.74696.69696.6932,512,200
Jun 09, 2022748.02766.64717.98719.12719.1232,163,800
Jun 08, 2022720.26749.89717.53725.60725.6025,403,500
Jun 07, 2022702.00719.99690.28716.66716.6624,269,500
Jun 06, 2022733.06734.60703.05714.84714.8428,068,200
Jun 03, 2022729.68743.39700.25703.55703.5537,464,600
Jun 02, 2022732.47792.63726.20775.00775.0031,157,700
Jun 01, 2022755.16771.98730.92740.37740.3725,749,300
May 31, 2022773.84778.80734.23758.26758.2633,971,500
May 27, 2022723.25759.80720.53759.63759.6329,765,000
May 26, 2022661.42718.67653.66707.73707.7335,334,400
May 25, 2022623.85669.32623.01658.80658.8030,713,100
May 24, 2022653.53653.92620.57628.16628.1629,697,500
May 23, 2022655.02679.96638.06674.90674.9029,634,500
May 20, 2022713.99721.58633.00663.90663.9048,324,400
May 19, 2022707.00734.00694.11709.42709.4230,098,900
May 18, 2022744.52760.50700.81709.81709.8129,270,600
May 17, 2022747.36764.48728.85761.61761.6126,745,400
May 16, 2022767.16769.76719.09724.37724.3728,699,500
May 13, 2022773.48787.35751.57769.59769.5930,716,900
May 12, 2022701.00759.66680.00728.00728.0046,771,000
May 11, 2022795.00809.77727.20734.00734.0032,408,200
May 10, 2022819.31825.36774.25800.04800.0428,133,900
May 09, 2022836.45845.63781.15787.11787.1130,270,100
May 06, 2022887.00888.00843.11865.65865.6524,301,000
May 05, 2022939.02945.60857.70873.28873.2830,839,700
May 04, 2022903.94955.50885.28952.62952.6227,214,600
May 03, 2022903.18924.08888.59909.25909.2521,236,500
May 02, 2022860.77906.36848.03902.94902.9425,260,500
Apr 29, 2022902.25934.40870.00870.76870.7629,377,700
Apr 28, 2022899.98900.00821.70877.51877.5141,649,500
Apr 27, 2022898.58918.00877.36881.51881.5125,652,100
Apr 26, 2022995.431,000.00875.00876.42876.4245,377,900
Apr 25, 2022978.971,008.62975.30998.02998.0222,780,400
Apr 22, 20221,014.911,034.85994.001,005.051,005.0523,232,200
Apr 21, 20221,074.731,092.22996.421,008.781,008.7835,138,800
Apr 20, 20221,030.001,034.00975.25977.20977.2023,570,400
Apr 19, 20221,005.061,034.94995.331,028.151,028.1516,615,900
Apr 18, 2022989.031,014.92973.411,004.291,004.2917,238,400
Apr 14, 2022999.291,012.71982.19985.00985.0019,474,100
Apr 13, 2022981.081,026.24973.101,022.371,022.3718,373,700
Apr 12, 2022997.641,021.19976.60986.95986.9521,992,000
Apr 11, 2022980.401,008.47974.64975.93975.9319,785,700
Apr 08, 20221,043.211,048.441,022.441,025.491,025.4918,337,900
Apr 07, 20221,052.391,076.591,021.541,057.261,057.2626,482,400
Apr 06, 20221,073.471,079.001,027.701,045.761,045.7629,782,800
Apr 05, 20221,136.301,152.871,087.301,091.261,091.2626,691,700
Apr 04, 20221,089.381,149.911,072.531,145.451,145.4527,345,300
Apr 01, 20221,081.151,094.751,066.641,084.591,084.5918,087,700
Mar 31, 20221,094.571,103.141,076.641,077.601,077.6016,330,900
Mar 30, 20221,091.171,113.951,084.001,093.991,093.9919,955,000
Mar 29, 20221,107.991,114.771,073.111,099.571,099.5724,538,300
Mar 28, 20221,065.101,097.881,053.601,091.841,091.8434,168,700
Mar 25, 20221,008.001,021.80997.321,010.641,010.6420,677,200
Mar 24, 20221,009.731,024.49988.801,013.921,013.9222,973,600
Mar 23, 2022979.941,040.70976.40999.11999.1140,225,400
Mar 22, 2022930.00997.86921.75993.98993.9835,289,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement