Advertisement
Advertisement
U.S. Markets open in 4 hrs 46 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
181.41+8.19 (+4.73%)
At close: 04:00PM EST
185.78 +4.37 (+2.41%)
Pre-Market: 04:43AM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 201823.0023.3922.6322.9722.97125,005,500
Jun 26, 201822.4022.9021.7222.8022.80111,787,500
Jun 25, 201822.0122.5621.8322.2022.20103,969,500
Jun 22, 201823.4423.4822.1322.2422.24153,991,500
Jun 21, 201824.1324.4123.0823.1723.17119,506,500
Jun 20, 201823.8724.2923.4724.1524.15125,755,500
Jun 19, 201824.3424.6723.0823.5023.50191,428,500
Jun 18, 201823.6924.9223.6324.7224.72181,098,000
Jun 15, 201823.5924.3123.4223.8823.88162,724,500
Jun 14, 201823.1823.9223.1123.8523.85164,715,000
Jun 13, 201823.1123.1522.6522.9922.99142,047,000
Jun 12, 201822.9823.6622.5322.8522.85335,211,000
Jun 11, 201821.5022.3121.5022.1422.14197,752,500
Jun 08, 201821.2721.6321.1421.1821.18123,078,000
Jun 07, 201821.0822.0020.9121.0721.07215,179,500
Jun 06, 201820.0321.4819.8321.3021.30281,509,500
Jun 05, 201819.8519.8519.1219.4119.4189,928,000
Jun 04, 201819.6219.9319.5719.7819.7871,967,000
Jun 01, 201819.0619.4618.9219.4519.4581,366,000
May 31, 201819.1519.3618.8618.9818.9888,795,500
May 30, 201818.8919.6718.7719.4519.45112,345,500
May 29, 201818.5719.1018.4118.9218.9284,999,000
May 25, 201818.5118.6418.3718.5918.5958,126,500
May 24, 201818.5618.7418.3318.5218.5262,650,500
May 23, 201818.5218.6618.2718.6018.6089,776,500
May 22, 201819.1819.2018.2318.3318.33134,187,000
May 21, 201818.7619.4318.7518.9718.97137,739,000
May 18, 201818.9818.9818.2718.4518.45108,778,500
May 17, 201819.0619.2818.9318.9718.9766,309,000
May 16, 201818.9219.2518.7719.1019.1085,110,000
May 15, 201819.0019.1318.7018.9518.95142,788,000
May 14, 201820.2220.3319.4419.4619.46109,302,000
May 11, 201820.5120.5919.9420.0720.0770,194,000
May 10, 201820.5020.8720.2720.3320.3384,774,000
May 09, 201820.0320.4720.0020.4620.4685,911,000
May 08, 201820.0520.5219.9320.1320.1388,950,000
May 07, 201819.8320.4019.6820.1820.18130,173,000
May 04, 201818.8719.7918.6319.6119.61128,541,000
May 03, 201818.5919.2018.3518.9618.96260,281,500
May 02, 201819.9020.4619.8520.0820.08134,556,000
May 01, 201819.5720.0519.5519.9919.9969,384,000
Apr 30, 201819.5719.9219.5019.5919.5963,423,000
Apr 27, 201819.0219.6318.9219.6119.6165,469,000
Apr 26, 201818.5819.0518.4319.0319.0365,340,000
Apr 25, 201818.9019.0118.4818.7118.7160,204,000
Apr 24, 201819.0019.1418.5618.9018.9085,279,500
Apr 23, 201819.4219.4418.8218.8918.8973,401,000
Apr 20, 201819.6820.0019.3219.3519.3584,418,500
Apr 19, 201819.4120.0719.2420.0120.0191,359,000
Apr 18, 201819.4120.0219.2119.5619.5698,365,500
Apr 17, 201819.2619.4818.8319.1819.18105,000,000
Apr 16, 201819.9319.9819.2719.4119.4195,077,500
Apr 13, 201820.2420.2619.7320.0220.02109,908,000
Apr 12, 201820.1520.2619.5819.6119.61114,132,000
Apr 11, 201820.0520.6019.9820.0620.06112,243,500
Apr 10, 201819.9320.4719.5820.3120.31164,847,000
Apr 09, 201820.0220.6319.2819.3119.31153,747,000
Apr 06, 201820.0720.6219.7019.9519.95202,804,500
Apr 05, 201819.2920.4219.2120.3820.38286,816,500
Apr 04, 201816.8519.2216.8019.1319.13298,450,500
Apr 03, 201817.9918.2216.9717.8417.84282,666,000
Apr 02, 201817.0817.3616.3116.8316.83241,710,000
Mar 29, 201817.1018.0616.5517.7417.74227,560,500
Mar 28, 201817.6417.9116.8117.1917.19315,021,000
Mar 27, 201820.2720.2818.4818.6118.61208,080,000
Mar 26, 201820.4920.5119.4220.2820.28125,628,000
Mar 23, 201820.7520.7520.0320.1020.1099,823,500
Mar 22, 201820.9321.2520.5520.6120.6174,097,000
Mar 21, 201820.6821.5020.6821.1021.1089,376,000
Mar 20, 201820.9921.0820.5820.7020.7071,464,500
Mar 19, 201821.1021.3820.6420.9020.90112,264,500
Mar 16, 201821.5321.8321.2721.4221.4291,759,500
Mar 15, 201821.9622.1921.4121.7121.7198,472,000
Mar 14, 201822.4522.6521.6021.7821.78119,511,000
Mar 13, 201821.9123.1521.7722.7922.7989,487,000
Mar 12, 201821.9123.1521.7723.0323.03123,960,000
Mar 09, 201821.6121.9021.4921.8121.8182,602,000
Mar 08, 201822.1922.2221.7521.9421.9453,493,000
Mar 07, 201821.7022.1721.4522.1522.1575,109,500
Mar 06, 201822.2522.4221.8021.8821.8864,285,500
Mar 05, 201822.1622.5221.9522.2222.2257,357,000
Mar 02, 201821.8022.3521.5322.3422.3476,392,000
Mar 01, 201823.0023.2422.0022.0622.06103,284,000
Feb 28, 201823.5023.6822.8122.8722.8791,045,500
Feb 27, 201823.7524.0023.3323.4023.4071,961,000
Feb 26, 201823.5723.9323.4923.8323.8365,100,000
Feb 23, 201823.1923.6723.1423.4723.4787,261,000
Feb 22, 201822.3723.1622.3223.0823.08104,547,000
Feb 21, 201822.4022.6522.2122.2222.2248,294,000
Feb 20, 201822.3022.7222.1022.3222.3260,141,000
Feb 16, 201822.1722.8722.1122.3722.3784,639,000
Feb 15, 201821.6322.2721.4922.2722.2788,693,500
Feb 14, 201821.3921.7421.2321.4921.4959,260,500
Feb 13, 201821.0021.6120.8321.5821.5868,403,000
Feb 12, 201821.0821.2120.4221.0521.0593,417,000
Feb 09, 201821.3321.4019.6520.6920.69194,005,500
Feb 08, 201822.8923.2420.9721.0221.02154,719,000
Feb 07, 201822.6023.0722.3823.0023.00104,538,000
Feb 06, 201821.6822.4121.5722.2622.2676,326,000
Feb 05, 201822.5322.9622.2022.2122.2166,961,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement