Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
173.44-0.60 (-0.34%)
At close: 04:00PM EST
173.59 +0.15 (+0.09%)
After hours: 04:30PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022172.20175.20169.06173.44173.4497,181,371
Dec 07, 2022175.03179.38172.22174.04174.0484,213,300
Dec 06, 2022181.22183.65175.33179.82179.8292,150,800
Dec 05, 2022189.44191.27180.55182.45182.4593,122,700
Dec 02, 2022191.78196.25191.11194.86194.8673,533,400
Dec 01, 2022197.08198.92191.80194.70194.7080,046,200
Nov 30, 2022182.43194.76180.63194.70194.70109,186,400
Nov 29, 2022184.99186.38178.75180.83180.8383,357,100
Nov 28, 2022179.96188.50179.00182.92182.9292,905,200
Nov 25, 2022185.06185.20180.63182.86182.8650,672,700
Nov 23, 2022173.57183.62172.50183.20183.20109,536,700
Nov 22, 2022168.63170.92166.19169.91169.9178,452,300
Nov 21, 2022175.85176.77167.54167.87167.8792,882,700
Nov 18, 2022185.05185.19176.55180.19180.1975,904,900
Nov 17, 2022183.96186.16180.90183.17183.1764,336,000
Nov 16, 2022191.51192.57185.66186.92186.9266,567,600
Nov 15, 2022195.88200.82192.06194.42194.4291,293,800
Nov 14, 2022192.77195.73186.34190.95190.9592,226,600
Nov 11, 2022186.00196.52182.59195.97195.97114,229,200
Nov 10, 2022189.90191.00180.03190.72190.72132,703,000
Nov 09, 2022190.78195.89177.12177.59177.59127,062,700
Nov 08, 2022194.02195.20186.75191.30191.30128,803,400
Nov 07, 2022208.65208.90196.66197.08197.0893,916,500
Nov 04, 2022222.60223.80203.08207.47207.4798,453,100
Nov 03, 2022211.36221.20210.14215.31215.3156,538,800
Nov 02, 2022226.04227.87214.82214.98214.9863,070,300
Nov 01, 2022234.05237.40227.28227.82227.8262,688,800
Oct 31, 2022226.19229.85221.94227.54227.5461,554,300
Oct 28, 2022225.40228.86216.35228.52228.5269,152,400
Oct 27, 2022229.77233.81222.85225.09225.0961,638,800
Oct 26, 2022219.40230.60218.20224.64224.6485,012,500
Oct 25, 2022210.10224.35210.00222.42222.4296,507,900
Oct 24, 2022205.82213.50198.59211.25211.25100,446,800
Oct 21, 2022206.42214.66203.80214.44214.4475,713,800
Oct 20, 2022208.28215.55202.00207.28207.28117,798,100
Oct 19, 2022219.80222.93217.78222.04222.0466,571,500
Oct 18, 2022229.50229.82217.25220.19220.1975,891,900
Oct 17, 2022210.04221.86209.45219.35219.3579,428,800
Oct 14, 2022224.01226.26204.16204.99204.9994,124,500
Oct 13, 2022208.30222.99206.22221.72221.7291,483,000
Oct 12, 2022215.33219.30211.51217.24217.2466,860,700
Oct 11, 2022220.95225.75215.00216.50216.5077,013,200
Oct 10, 2022223.93226.99218.36222.96222.9667,925,000
Oct 07, 2022233.94234.57222.02223.07223.0783,916,800
Oct 06, 2022239.44244.58235.35238.13238.1369,298,400
Oct 05, 2022245.01246.67233.27240.81240.8186,982,700
Oct 04, 2022250.52257.50242.01249.44249.44109,578,500
Oct 03, 2022254.50255.16241.01242.40242.4098,363,500
Sep 30, 2022266.15275.57262.47265.25265.2567,726,600
Sep 29, 2022282.76283.65265.78268.21268.2177,620,600
Sep 28, 2022283.08289.00277.57287.81287.8154,664,800
Sep 27, 2022283.84288.67277.51282.94282.9461,925,200
Sep 26, 2022271.83284.09270.31276.01276.0158,076,900
Sep 23, 2022283.09284.50272.82275.33275.3363,748,400
Sep 22, 2022299.86301.29285.82288.59288.5970,545,400
Sep 21, 2022308.29313.80300.63300.80300.8062,555,700
Sep 20, 2022306.91313.33305.58308.73308.7361,642,800
Sep 19, 2022300.09309.84297.80309.07309.0760,231,200
Sep 16, 2022299.61303.71295.60303.35303.3587,087,800
Sep 15, 2022301.83309.12300.72303.75303.7564,795,500
Sep 14, 2022292.24306.00291.64302.61302.6172,628,700
Sep 13, 2022292.90297.40290.40292.13292.1368,229,600
Sep 12, 2022300.72305.49300.40304.42304.4248,674,600
Sep 09, 2022291.67299.85291.25299.68299.6854,338,100
Sep 08, 2022281.30289.50279.76289.26289.2653,713,100
Sep 07, 2022273.10283.84272.27283.70283.7050,028,900
Sep 06, 2022272.68275.99265.74274.42274.4255,860,000
Sep 02, 2022281.07282.35269.08270.21270.2150,890,100
Sep 01, 2022272.58277.58266.15277.16277.1654,287,000
Aug 31, 2022280.62281.25271.81275.61275.6152,107,300
Aug 30, 2022287.87288.48272.65277.70277.7050,541,800
Aug 29, 2022282.83287.74280.70284.82284.8241,864,700
Aug 26, 2022297.43302.00287.47288.09288.0957,163,900
Aug 25, 2022302.36302.96291.60296.07296.0753,230,000
Aug 24, 2022297.56303.65296.50297.10297.1057,259,800
Aug 23, 2022291.45298.83287.92296.45296.4563,984,900
Aug 22, 2022291.91292.40286.30289.91289.9155,843,200
Aug 19, 2022299.00300.36292.50296.67296.6761,395,300
Aug 18, 2022306.00306.50301.85302.87302.8747,500,500
Aug 17, 2022303.40309.66300.03304.00304.0068,766,000
Aug 16, 2022311.67314.67302.88306.56306.5688,136,400
Aug 15, 2022301.79313.13301.23309.32309.3289,359,200
Aug 12, 2022289.42300.16285.03300.03300.0379,657,200
Aug 11, 2022296.51298.24285.83286.63286.6370,155,000
Aug 10, 2022297.07297.51283.37294.36294.3694,918,800
Aug 09, 2022290.29292.40279.35283.33283.3386,244,600
Aug 08, 2022295.00305.20289.09290.42290.4298,994,000
Aug 05, 2022302.67304.61285.54288.17288.17113,172,900
Aug 04, 2022311.00313.61305.00308.63308.6372,256,200
Aug 03, 2022305.00309.55301.15307.40307.4080,091,000
Aug 02, 2022294.00307.83292.67300.59300.5995,577,600
Aug 01, 2022301.28311.88295.00297.28297.28117,042,900
Jul 29, 2022280.70298.32279.10297.15297.1595,313,000
Jul 28, 2022280.07283.30272.80280.90280.9084,723,000
Jul 27, 2022263.81275.93261.79274.82274.8288,110,000
Jul 26, 2022266.51267.31256.26258.86258.8666,820,800
Jul 25, 2022272.22274.15267.40268.43268.4364,073,400
Jul 22, 2022276.22280.79270.71272.24272.24103,472,700
Jul 21, 2022255.11273.27254.87271.71271.71142,032,300
Jul 20, 2022246.78250.66243.48247.50247.5088,864,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement