U.S. Markets close in 2 hrs 48 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
392.80-31.43 (-7.41%)
As of 1:12PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2020405.16412.11383.00392.80392.8062,963,475
Sep 22, 2020429.60437.76417.60424.23424.2373,640,900
Sep 21, 2020453.13455.68407.07449.39449.39109,476,800
Sep 18, 2020447.94451.00428.80442.15442.1586,406,800
Sep 17, 2020415.60437.79408.00423.43423.4376,779,200
Sep 16, 2020439.87457.79435.31441.76441.7672,279,300
Sep 15, 2020436.56461.94430.70449.76449.7697,298,200
Sep 14, 2020380.95420.00373.30419.62419.6283,020,600
Sep 11, 2020381.94382.50360.50372.72372.7260,717,500
Sep 10, 2020386.21398.99360.56371.34371.3484,930,600
Sep 09, 2020356.60369.00341.51366.28366.2879,465,800
Sep 08, 2020356.00368.74329.88330.21330.21115,465,700
Sep 04, 2020402.81428.00372.02418.32418.32110,321,900
Sep 03, 2020407.23431.80402.00407.00407.0087,596,100
Sep 02, 2020478.99479.04405.12447.37447.3796,176,100
Sep 01, 2020502.14502.49470.51475.05475.0590,119,400
Aug 31, 2020444.61500.14440.11498.32498.32118,374,400
Aug 31, 20205:1 Stock Split
Aug 28, 2020459.02463.70437.30442.68442.68100,406,000
Aug 27, 2020436.09459.12428.50447.75447.75118,465,000
Aug 26, 2020412.00433.20410.73430.63430.6371,197,000
Aug 25, 2020394.98405.59393.60404.67404.6753,294,500
Aug 24, 2020425.26425.80385.50402.84402.84100,318,000
Aug 21, 2020408.95419.10405.01410.00410.00107,448,000
Aug 20, 2020372.14404.40371.41400.37400.37103,059,000
Aug 19, 2020373.00382.20368.24375.71375.7161,026,500
Aug 18, 2020379.80384.78369.02377.42377.4282,372,500
Aug 17, 2020335.40369.17334.57367.13367.13101,211,500
Aug 14, 2020333.00333.76325.33330.14330.1462,888,000
Aug 13, 2020322.20330.24313.45324.20324.20102,126,500
Aug 12, 2020294.00317.00287.00310.95310.95109,494,000
Aug 11, 2020279.20284.00273.00274.88274.8843,129,000
Aug 10, 2020289.60291.50277.17283.71283.7137,611,500
Aug 07, 2020299.91299.95283.00290.54290.5444,482,000
Aug 06, 2020298.17303.46295.45297.92297.9229,961,500
Aug 05, 2020298.60299.97293.66297.00297.0024,890,000
Aug 04, 2020299.00305.48292.40297.40297.4042,075,000
Aug 03, 2020289.84301.96288.88297.00297.0044,046,500
Jul 31, 2020303.00303.41284.20286.15286.1561,235,000
Jul 30, 2020297.60302.65294.20297.50297.5038,105,000
Jul 29, 2020300.20306.96297.40299.82299.8247,134,500
Jul 28, 2020300.80312.94294.88295.30295.3079,043,500
Jul 27, 2020287.00309.59282.60307.92307.9280,243,500
Jul 24, 2020283.20293.00273.31283.40283.4096,983,000
Jul 23, 2020335.79337.80296.15302.61302.61121,642,500
Jul 22, 2020319.80325.28312.40318.47318.4770,805,500
Jul 21, 2020327.99335.00311.60313.67313.6780,786,500
Jul 20, 2020303.80330.00297.60328.60328.6085,607,000
Jul 17, 2020302.69307.50298.00300.17300.1746,650,000
Jul 16, 2020295.43306.34293.20300.13300.1371,504,000
Jul 15, 2020308.60310.00291.40309.20309.2081,839,000
Jul 14, 2020311.20318.00286.20303.36303.36117,090,500
Jul 13, 2020331.80359.00294.22299.41299.41194,927,000
Jul 10, 2020279.20309.78275.20308.93308.93116,688,000
Jul 09, 2020279.40281.71270.26278.86278.8658,588,000
Jul 08, 2020281.00283.45262.27273.18273.1881,556,500
Jul 07, 2020281.00285.90267.34277.97277.97107,448,500
Jul 06, 2020255.34275.56253.21274.32274.32102,849,500
Jul 02, 2020244.30245.60237.12241.73241.7386,250,500
Jul 01, 2020216.60227.07216.10223.93223.9366,634,500
Jun 30, 2020201.30217.54200.75215.96215.9684,592,500
Jun 29, 2020193.80202.00189.70201.87201.8745,132,000
Jun 26, 2020198.96199.00190.97191.95191.9544,274,500
Jun 25, 2020190.85197.20187.43197.20197.2046,272,500
Jun 24, 2020198.82200.18190.63192.17192.1754,798,000
Jun 23, 2020199.78202.40198.80200.36200.3631,826,500
Jun 22, 2020199.99201.78198.00198.86198.8631,812,000
Jun 19, 2020202.56203.19198.27200.18200.1843,398,500
Jun 18, 2020200.60203.84198.89200.79200.7948,759,500
Jun 17, 2020197.54201.00196.51198.36198.3649,454,000
Jun 16, 2020202.37202.58192.48196.43196.4370,255,500
Jun 15, 2020183.56199.77181.70198.18198.1878,486,000
Jun 12, 2020196.00197.60182.52187.06187.0683,817,000
Jun 11, 2020198.04203.79194.40194.57194.5779,582,500
Jun 10, 2020198.38205.50196.50205.01205.0192,817,000
Jun 09, 2020188.00190.89184.79188.13188.1356,941,000
Jun 08, 2020183.80190.00181.83189.98189.9870,873,500
Jun 05, 2020175.57177.30173.24177.13177.1339,059,500
Jun 04, 2020177.98179.15171.69172.88172.8844,438,500
Jun 03, 2020177.62179.59176.02176.59176.5939,747,500
Jun 02, 2020178.94181.73174.20176.31176.3167,828,000
Jun 01, 2020171.60179.80170.82179.62179.6274,697,500
May 29, 2020161.75167.00160.84167.00167.0059,062,500
May 28, 2020162.70164.95160.34161.16161.1636,278,000
May 27, 2020164.17165.54157.00164.05164.0557,747,500
May 26, 2020166.90166.92163.14163.77163.7740,448,500
May 22, 2020164.43166.36162.40163.38163.3849,937,500
May 21, 2020163.20166.50159.20165.52165.5261,273,000
May 20, 2020164.10165.20162.36163.11163.1136,546,500
May 19, 2020163.03164.41161.22161.60161.6048,182,500
May 18, 2020165.56166.94160.78162.73162.7358,490,500
May 15, 2020158.07161.01157.31159.83159.8352,592,000
May 14, 2020156.00160.67152.80160.67160.6768,411,000
May 13, 2020164.17165.20152.66158.19158.1995,327,500
May 12, 2020165.40168.66161.60161.88161.8879,534,500
May 11, 2020158.10164.80157.00162.26162.2682,598,000
May 08, 2020158.75164.80157.40163.88163.8880,650,500
May 07, 2020155.44159.28154.47156.01156.0157,638,500
May 06, 2020155.30157.96152.22156.52156.5255,616,000
May 05, 2020157.96159.78152.44153.64153.6484,958,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...