TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 2019352.92353.15346.10349.99349.994,400,400
Nov 15, 2019350.64352.80348.36352.17352.174,809,000
Nov 14, 2019346.11353.84342.91349.35349.356,464,900
Nov 13, 2019355.00356.33345.18346.11346.118,420,100
Nov 12, 2019346.90350.37344.04349.93349.937,359,400
Nov 11, 2019343.95349.19342.00345.09345.099,986,700
Nov 08, 2019334.50337.46332.50337.14337.146,069,200
Nov 07, 2019329.14341.50328.02335.54335.5414,467,300
Nov 06, 2019318.00326.72314.50326.58326.587,940,900
Nov 05, 2019319.62323.51316.12317.22317.226,943,400
Nov 04, 2019314.80321.94309.26317.47317.478,787,000
Nov 01, 2019316.32316.48309.80313.31313.316,383,900
Oct 31, 2019313.10319.00313.00314.92314.925,067,000
Oct 30, 2019313.00318.79309.97315.01315.019,641,800
Oct 29, 2019319.99324.30314.75316.22316.2212,684,300
Oct 28, 2019327.54340.84322.60327.71327.7118,870,300
Oct 25, 2019297.72330.00296.11328.13328.1330,006,100
Oct 24, 2019298.37304.93289.20299.68299.6829,720,900
Oct 23, 2019254.50256.14251.35254.68254.685,261,100
Oct 22, 2019254.32258.33250.85255.58255.584,600,800
Oct 21, 2019258.33259.50250.18253.50253.505,020,300
Oct 18, 2019260.70262.80255.10256.95256.955,749,800
Oct 17, 2019262.50264.78260.17261.97261.974,769,300
Oct 16, 2019257.39262.10256.92259.75259.756,684,100
Oct 15, 2019257.70260.00254.12257.89257.896,432,800
Oct 14, 2019247.90258.55247.13256.96256.9610,205,000
Oct 11, 2019247.15251.08246.81247.89247.898,475,400
Oct 10, 2019245.28249.28241.58244.74244.746,283,300
Oct 09, 2019241.32247.30240.65244.53244.536,894,400
Oct 08, 2019235.87243.94234.50240.05240.058,678,200
Oct 07, 2019229.80238.56228.55237.72237.728,064,200
Oct 04, 2019231.61234.78228.07231.43231.437,995,000
Oct 03, 2019231.86234.48224.28233.03233.0315,084,500
Oct 02, 2019243.29244.65239.43243.13243.135,631,400
Oct 01, 2019241.50245.95239.13244.69244.696,162,600
Sep 30, 2019243.00243.98236.11240.87240.875,879,800
Sep 27, 2019242.20248.71238.73242.13242.1311,116,400
Sep 26, 2019230.66243.31227.40242.56242.5611,884,500
Sep 25, 2019224.56228.98218.36228.70228.709,427,100
Sep 24, 2019241.52241.99222.61223.21223.2112,891,500
Sep 23, 2019240.00245.18239.22241.23241.234,340,200
Sep 20, 2019246.49246.95238.16240.62240.626,353,000
Sep 19, 2019246.00247.94244.84246.60246.604,795,800
Sep 18, 2019245.00248.17242.37243.49243.494,170,200
Sep 17, 2019242.47245.60240.37244.79244.793,865,400
Sep 16, 2019246.00247.43241.17242.81242.814,728,100
Sep 13, 2019246.96248.45244.87245.20245.205,313,100
Sep 12, 2019247.70253.50244.40245.87245.878,581,200
Sep 11, 2019237.38248.17236.00247.10247.1010,042,800
Sep 10, 2019230.80235.54228.94235.54235.544,883,700
Sep 09, 2019230.00233.76229.23231.79231.794,802,700
Sep 06, 2019227.20229.64225.17227.45227.454,189,400
Sep 05, 2019222.50229.80220.85229.58229.587,395,300
Sep 04, 2019226.89228.46219.21220.68220.685,761,000
Sep 03, 2019224.08228.95223.16225.01225.015,354,100
Aug 30, 2019229.15232.44224.21225.61225.619,320,600
Aug 29, 2019219.00223.40218.00221.71221.715,179,500
Aug 28, 2019213.69217.25212.31215.59215.593,225,500
Aug 27, 2019215.74218.80212.03214.08214.085,416,200
Aug 26, 2019213.60215.02211.54215.00215.005,051,900
Aug 23, 2019219.97221.17211.00211.40211.408,538,600
Aug 22, 2019222.80225.40218.22222.15222.156,559,000
Aug 21, 2019222.01223.22217.60220.83220.837,794,300
Aug 20, 2019227.62229.09224.54225.86225.864,125,200
Aug 19, 2019224.21227.83221.70226.83226.835,309,600
Aug 16, 2019216.66222.24216.02219.94219.945,098,500
Aug 15, 2019220.86221.56211.55215.64215.648,159,600
Aug 14, 2019231.21231.50216.69219.62219.629,562,600
Aug 13, 2019228.81236.00227.55235.00235.004,848,100
Aug 12, 2019232.99235.77228.75229.01229.014,663,900
Aug 09, 2019236.05238.96233.81235.01235.013,898,200
Aug 08, 2019234.45239.80232.65238.30238.305,274,300
Aug 07, 2019226.50233.57225.80233.42233.424,776,500
Aug 06, 2019231.88232.50225.75230.75230.755,564,200
Aug 05, 2019229.60231.37225.78228.32228.327,028,300
Aug 02, 2019231.35236.27229.23234.34234.346,136,500
Aug 01, 2019242.65244.51231.77233.85233.858,259,500
Jul 31, 2019243.00246.68236.65241.61241.619,178,200
Jul 30, 2019232.90243.36232.18242.26242.268,109,000
Jul 29, 2019227.09235.94226.03235.77235.779,273,300
Jul 26, 2019226.92230.26222.25228.04228.0410,027,700
Jul 25, 2019233.50234.50225.55228.82228.8222,418,300
Jul 24, 2019259.17266.07258.16264.88264.8811,072,800
Jul 23, 2019256.71260.48254.50260.17260.175,023,100
Jul 22, 2019258.75262.15254.19255.68255.686,842,400
Jul 19, 2019255.69259.96254.62258.18258.187,048,400
Jul 18, 2019255.05255.75251.89253.54253.544,758,600
Jul 17, 2019255.67258.31253.35254.86254.869,764,700
Jul 16, 2019249.30253.53247.93252.38252.388,149,000
Jul 15, 2019248.00254.42244.86253.50253.5011,000,100
Jul 12, 2019239.75245.38239.71245.08245.089,200,500
Jul 11, 2019238.14241.50235.80238.60238.607,514,400
Jul 10, 2019234.15238.94233.14238.92238.929,145,700
Jul 09, 2019228.97231.00227.28230.06230.066,190,800
Jul 08, 2019231.24232.25228.66230.34230.345,880,500
Jul 05, 2019234.57235.45230.80233.10233.107,065,700
Jul 03, 2019239.39241.57234.51234.90234.9014,201,100
Jul 02, 2019228.89229.15222.22224.55224.559,259,000
Jul 01, 2019230.21233.10226.28227.17227.178,213,400
Jun 28, 2019220.99225.17220.80223.46223.466,851,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...