U.S. Markets closed

Tesla, Inc. (TSLA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
383.45+0.84 (+0.22%)
At close: 4:00PM EDT
People also watch
FBNFLXBABATWTRGOOG
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017382.45386.99379.35383.45383.456,367,200
Jun 22, 2017377.99385.00373.57382.61382.617,529,800
Jun 21, 2017374.35376.99368.02376.40376.404,923,200
Jun 20, 2017376.67378.88369.73372.24372.247,438,700
Jun 19, 2017375.00376.70367.80369.80369.806,549,300
Jun 16, 2017377.98378.01370.10371.40371.406,731,000
Jun 15, 2017372.50375.46366.49375.34375.3410,426,500
Jun 14, 2017381.09384.25376.31380.66380.6612,818,400
Jun 13, 2017367.62376.00366.61375.95375.9511,807,900
Jun 12, 2017357.99364.50350.62359.01359.0110,517,700
Jun 09, 2017374.42376.87354.80357.32357.3217,261,400
Jun 08, 2017363.75371.90360.22370.00370.009,009,800
Jun 07, 2017356.34360.50355.14359.65359.659,398,000
Jun 06, 2017344.70359.49339.97352.85352.8511,086,800
Jun 05, 2017338.50348.44334.21347.32347.326,784,400
Jun 02, 2017339.77342.88335.93339.85339.855,590,200
Jun 01, 2017344.00344.88337.29340.37340.377,608,000
May 31, 2017337.69342.89335.16341.01341.019,963,400
May 30, 2017326.00336.28325.76335.10335.107,782,900
May 26, 2017317.28325.49316.31325.14325.147,802,200
May 25, 2017311.02316.97307.81316.83316.835,014,000
May 24, 2017306.51311.00305.40310.22310.225,033,300
May 23, 2017310.46310.73303.48303.86303.864,318,400
May 22, 2017312.80314.37306.80310.35310.354,329,200
May 19, 2017315.50316.50310.20310.83310.834,687,600
May 18, 2017307.00313.94305.31313.06313.065,653,800
May 17, 2017314.39314.63305.50306.11306.116,711,900
May 16, 2017317.59320.06315.14317.01317.014,152,500
May 15, 2017318.38320.20312.53315.88315.887,622,000
May 12, 2017325.48327.00321.53324.81324.814,121,600
May 11, 2017323.40326.00319.60323.10323.104,753,800
May 10, 2017321.56325.50318.12325.22325.225,741,600
May 09, 2017309.38321.99309.10321.26321.269,676,500
May 08, 2017310.90313.79305.82307.19307.197,006,500
May 05, 2017298.00308.55296.80308.35308.358,177,300
May 04, 2017307.44307.77290.76295.46295.4614,152,000
May 03, 2017317.67321.53310.45311.02311.027,133,400
May 02, 2017324.00327.66316.56318.89318.895,382,800
May 01, 2017314.88327.25314.81322.83322.838,829,600
Apr 28, 2017309.83314.80308.00314.07314.074,505,500
Apr 27, 2017311.69313.09307.50308.63308.633,468,600
Apr 26, 2017312.37314.50309.00310.17310.174,695,000
Apr 25, 2017308.00313.98305.86313.79313.796,737,700
Apr 24, 2017309.22310.55306.02308.03308.035,083,500
Apr 21, 2017302.00306.40300.42305.60305.604,509,800
Apr 20, 2017306.51309.15300.23302.51302.516,149,400
Apr 19, 2017302.46306.62302.11305.52305.523,898,000
Apr 18, 2017299.70300.84297.90300.25300.253,035,700
Apr 17, 2017302.70304.00298.68301.44301.444,138,700
Apr 13, 2017296.70307.39295.30304.00304.009,284,600
Apr 12, 2017306.34308.45296.32296.84296.846,050,700
Apr 11, 2017313.38313.47305.50308.71308.715,724,600
Apr 10, 2017309.15313.73308.71312.39312.397,664,500
Apr 07, 2017297.50302.69297.15302.54302.544,579,600
Apr 06, 2017296.88301.94294.10298.70298.705,520,600
Apr 05, 2017302.04304.88294.20295.00295.007,880,900
Apr 04, 2017296.89304.81294.53303.70303.7010,134,600
Apr 03, 2017286.90299.00284.58298.52298.5213,888,600
Mar 31, 2017278.73279.68276.32278.30278.303,294,600
Mar 30, 2017278.04282.00277.21277.92277.924,148,400
Mar 29, 2017278.34279.60275.54277.38277.383,676,200
Mar 28, 2017277.02280.68275.00277.45277.457,987,600
Mar 27, 2017260.60270.57259.75270.22270.226,230,800
Mar 24, 2017255.70263.89255.01263.16263.165,647,300
Mar 23, 2017255.39257.67253.30254.78254.783,320,200
Mar 22, 2017251.56255.07250.51255.01255.014,059,300
Mar 21, 2017262.83264.80250.24250.68250.686,908,600
Mar 20, 2017260.60264.55258.82261.92261.923,614,300
Mar 17, 2017264.00265.33261.20261.50261.506,497,500
Mar 16, 2017262.40265.75259.06262.05262.057,132,200
Mar 15, 2017257.00261.00254.27255.73255.735,330,800
Mar 14, 2017246.11258.12246.02258.00258.007,598,400
Mar 13, 2017244.82246.85242.78246.17246.173,022,600
Mar 10, 2017246.21246.50243.00243.69243.693,066,300
Mar 09, 2017247.63248.66243.00244.90244.903,879,300
Mar 08, 2017247.00250.07245.32246.87246.873,725,200
Mar 07, 2017251.92253.89248.32248.59248.593,459,500
Mar 06, 2017247.91251.70247.51251.21251.213,355,500
Mar 03, 2017250.74251.90249.00251.57251.572,919,400
Mar 02, 2017249.71253.28248.27250.48250.483,351,800
Mar 01, 2017254.18254.85249.11250.02250.024,809,500
Feb 28, 2017244.19251.00243.90249.99249.996,078,100
Feb 27, 2017248.17248.36242.01246.23246.2311,460,800
Feb 24, 2017252.66258.25250.20257.00257.008,171,600
Feb 23, 2017264.00264.66255.56255.99255.9914,915,200
Feb 22, 2017280.31283.45272.60273.51273.518,755,000
Feb 21, 2017275.45281.40274.01277.39277.395,676,700
Feb 17, 2017265.80272.89264.15272.23272.236,257,100
Feb 16, 2017277.60280.00268.50268.95268.957,077,300
Feb 15, 2017280.00282.24276.44279.76279.764,947,900
Feb 14, 2017279.03287.39278.61280.98280.987,345,200
Feb 13, 2017270.74280.79270.51280.60280.607,029,600
Feb 10, 2017269.79270.95266.11269.23269.233,619,700
Feb 09, 2017266.25271.18266.15269.20269.207,820,200
Feb 08, 2017257.35263.36256.20262.08262.083,933,000
Feb 07, 2017258.19260.00256.42257.48257.484,244,800
Feb 06, 2017251.00257.82250.63257.77257.773,562,500
Feb 03, 2017251.91252.18249.68251.33251.332,186,700
Feb 02, 2017248.34252.42247.71251.55251.552,499,800
Feb 01, 2017253.05253.20249.05249.24249.243,958,800
*Close price adjusted for dividends and splits.
Loading more data...