Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 46 mins

S&P Futures
4,150.25
+18.00(+0.44%)
Dow Futures
34,090.00
-58.00(-0.17%)
Nasdaq Futures
12,574.25
+160.00(+1.29%)
Russell 2000 Futures
1,966.30
-2.10(-0.11%)
Crude Oil
76.42
+0.01(+0.01%)
Gold
1,969.70
+26.90(+1.38%)

Advertisement

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

181.41

+8.19

(+4.73%)

At close: 04:00PM EST

185.78

+4.37

(+2.41%)

Pre-Market:

04:43AM EST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2018	23.00	23.39	22.63	22.97	22.97	125,005,500
Jun 26, 2018	22.40	22.90	21.72	22.80	22.80	111,787,500
Jun 25, 2018	22.01	22.56	21.83	22.20	22.20	103,969,500
Jun 22, 2018	23.44	23.48	22.13	22.24	22.24	153,991,500
Jun 21, 2018	24.13	24.41	23.08	23.17	23.17	119,506,500
Jun 20, 2018	23.87	24.29	23.47	24.15	24.15	125,755,500
Jun 19, 2018	24.34	24.67	23.08	23.50	23.50	191,428,500
Jun 18, 2018	23.69	24.92	23.63	24.72	24.72	181,098,000
Jun 15, 2018	23.59	24.31	23.42	23.88	23.88	162,724,500
Jun 14, 2018	23.18	23.92	23.11	23.85	23.85	164,715,000
Jun 13, 2018	23.11	23.15	22.65	22.99	22.99	142,047,000
Jun 12, 2018	22.98	23.66	22.53	22.85	22.85	335,211,000
Jun 11, 2018	21.50	22.31	21.50	22.14	22.14	197,752,500
Jun 08, 2018	21.27	21.63	21.14	21.18	21.18	123,078,000
Jun 07, 2018	21.08	22.00	20.91	21.07	21.07	215,179,500
Jun 06, 2018	20.03	21.48	19.83	21.30	21.30	281,509,500
Jun 05, 2018	19.85	19.85	19.12	19.41	19.41	89,928,000
Jun 04, 2018	19.62	19.93	19.57	19.78	19.78	71,967,000
Jun 01, 2018	19.06	19.46	18.92	19.45	19.45	81,366,000
May 31, 2018	19.15	19.36	18.86	18.98	18.98	88,795,500
May 30, 2018	18.89	19.67	18.77	19.45	19.45	112,345,500
May 29, 2018	18.57	19.10	18.41	18.92	18.92	84,999,000
May 25, 2018	18.51	18.64	18.37	18.59	18.59	58,126,500
May 24, 2018	18.56	18.74	18.33	18.52	18.52	62,650,500
May 23, 2018	18.52	18.66	18.27	18.60	18.60	89,776,500
May 22, 2018	19.18	19.20	18.23	18.33	18.33	134,187,000
May 21, 2018	18.76	19.43	18.75	18.97	18.97	137,739,000
May 18, 2018	18.98	18.98	18.27	18.45	18.45	108,778,500
May 17, 2018	19.06	19.28	18.93	18.97	18.97	66,309,000
May 16, 2018	18.92	19.25	18.77	19.10	19.10	85,110,000
May 15, 2018	19.00	19.13	18.70	18.95	18.95	142,788,000
May 14, 2018	20.22	20.33	19.44	19.46	19.46	109,302,000
May 11, 2018	20.51	20.59	19.94	20.07	20.07	70,194,000
May 10, 2018	20.50	20.87	20.27	20.33	20.33	84,774,000
May 09, 2018	20.03	20.47	20.00	20.46	20.46	85,911,000
May 08, 2018	20.05	20.52	19.93	20.13	20.13	88,950,000
May 07, 2018	19.83	20.40	19.68	20.18	20.18	130,173,000
May 04, 2018	18.87	19.79	18.63	19.61	19.61	128,541,000
May 03, 2018	18.59	19.20	18.35	18.96	18.96	260,281,500
May 02, 2018	19.90	20.46	19.85	20.08	20.08	134,556,000
May 01, 2018	19.57	20.05	19.55	19.99	19.99	69,384,000
Apr 30, 2018	19.57	19.92	19.50	19.59	19.59	63,423,000
Apr 27, 2018	19.02	19.63	18.92	19.61	19.61	65,469,000
Apr 26, 2018	18.58	19.05	18.43	19.03	19.03	65,340,000
Apr 25, 2018	18.90	19.01	18.48	18.71	18.71	60,204,000
Apr 24, 2018	19.00	19.14	18.56	18.90	18.90	85,279,500
Apr 23, 2018	19.42	19.44	18.82	18.89	18.89	73,401,000
Apr 20, 2018	19.68	20.00	19.32	19.35	19.35	84,418,500
Apr 19, 2018	19.41	20.07	19.24	20.01	20.01	91,359,000
Apr 18, 2018	19.41	20.02	19.21	19.56	19.56	98,365,500
Apr 17, 2018	19.26	19.48	18.83	19.18	19.18	105,000,000
Apr 16, 2018	19.93	19.98	19.27	19.41	19.41	95,077,500
Apr 13, 2018	20.24	20.26	19.73	20.02	20.02	109,908,000
Apr 12, 2018	20.15	20.26	19.58	19.61	19.61	114,132,000
Apr 11, 2018	20.05	20.60	19.98	20.06	20.06	112,243,500
Apr 10, 2018	19.93	20.47	19.58	20.31	20.31	164,847,000
Apr 09, 2018	20.02	20.63	19.28	19.31	19.31	153,747,000
Apr 06, 2018	20.07	20.62	19.70	19.95	19.95	202,804,500
Apr 05, 2018	19.29	20.42	19.21	20.38	20.38	286,816,500
Apr 04, 2018	16.85	19.22	16.80	19.13	19.13	298,450,500
Apr 03, 2018	17.99	18.22	16.97	17.84	17.84	282,666,000
Apr 02, 2018	17.08	17.36	16.31	16.83	16.83	241,710,000
Mar 29, 2018	17.10	18.06	16.55	17.74	17.74	227,560,500
Mar 28, 2018	17.64	17.91	16.81	17.19	17.19	315,021,000
Mar 27, 2018	20.27	20.28	18.48	18.61	18.61	208,080,000
Mar 26, 2018	20.49	20.51	19.42	20.28	20.28	125,628,000
Mar 23, 2018	20.75	20.75	20.03	20.10	20.10	99,823,500
Mar 22, 2018	20.93	21.25	20.55	20.61	20.61	74,097,000
Mar 21, 2018	20.68	21.50	20.68	21.10	21.10	89,376,000
Mar 20, 2018	20.99	21.08	20.58	20.70	20.70	71,464,500
Mar 19, 2018	21.10	21.38	20.64	20.90	20.90	112,264,500
Mar 16, 2018	21.53	21.83	21.27	21.42	21.42	91,759,500
Mar 15, 2018	21.96	22.19	21.41	21.71	21.71	98,472,000
Mar 14, 2018	22.45	22.65	21.60	21.78	21.78	119,511,000
Mar 13, 2018	21.91	23.15	21.77	22.79	22.79	89,487,000
Mar 12, 2018	21.91	23.15	21.77	23.03	23.03	123,960,000
Mar 09, 2018	21.61	21.90	21.49	21.81	21.81	82,602,000
Mar 08, 2018	22.19	22.22	21.75	21.94	21.94	53,493,000
Mar 07, 2018	21.70	22.17	21.45	22.15	22.15	75,109,500
Mar 06, 2018	22.25	22.42	21.80	21.88	21.88	64,285,500
Mar 05, 2018	22.16	22.52	21.95	22.22	22.22	57,357,000
Mar 02, 2018	21.80	22.35	21.53	22.34	22.34	76,392,000
Mar 01, 2018	23.00	23.24	22.00	22.06	22.06	103,284,000
Feb 28, 2018	23.50	23.68	22.81	22.87	22.87	91,045,500
Feb 27, 2018	23.75	24.00	23.33	23.40	23.40	71,961,000
Feb 26, 2018	23.57	23.93	23.49	23.83	23.83	65,100,000
Feb 23, 2018	23.19	23.67	23.14	23.47	23.47	87,261,000
Feb 22, 2018	22.37	23.16	22.32	23.08	23.08	104,547,000
Feb 21, 2018	22.40	22.65	22.21	22.22	22.22	48,294,000
Feb 20, 2018	22.30	22.72	22.10	22.32	22.32	60,141,000
Feb 16, 2018	22.17	22.87	22.11	22.37	22.37	84,639,000
Feb 15, 2018	21.63	22.27	21.49	22.27	22.27	88,693,500
Feb 14, 2018	21.39	21.74	21.23	21.49	21.49	59,260,500
Feb 13, 2018	21.00	21.61	20.83	21.58	21.58	68,403,000
Feb 12, 2018	21.08	21.21	20.42	21.05	21.05	93,417,000
Feb 09, 2018	21.33	21.40	19.65	20.69	20.69	194,005,500
Feb 08, 2018	22.89	23.24	20.97	21.02	21.02	154,719,000
Feb 07, 2018	22.60	23.07	22.38	23.00	23.00	104,538,000
Feb 06, 2018	21.68	22.41	21.57	22.26	22.26	76,326,000
Feb 05, 2018	22.53	22.96	22.20	22.21	22.21	66,961,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,150.25+18.00(+0.44%)

Dow Futures34,090.00-58.00(-0.17%)

Nasdaq Futures12,574.25+160.00(+1.29%)

Russell 2000 Futures1,966.30-2.10(-0.11%)

Crude Oil76.42+0.01(+0.01%)

Gold1,969.70+26.90(+1.38%)

Tesla, Inc. (TSLA)

S&P Futures
4,150.25
+18.00(+0.44%)

Dow Futures
34,090.00
-58.00(-0.17%)

Nasdaq Futures
12,574.25
+160.00(+1.29%)

Russell 2000 Futures
1,966.30
-2.10(-0.11%)

Crude Oil
76.42
+0.01(+0.01%)

Gold
1,969.70
+26.90(+1.38%)