U.S. Markets close in 4 hrs 18 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
735.34+15.65 (+2.17%)
As of 11:42AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2021719.80736.54715.46735.34735.3413,109,236
Apr 22, 2021741.50753.77718.04719.69719.6935,519,300
Apr 21, 2021704.77744.84698.00744.12744.1231,215,500
Apr 20, 2021717.42737.25710.69718.99718.9935,609,000
Apr 19, 2021719.60725.40691.80714.63714.6339,686,200
Apr 16, 2021728.65749.41724.60739.78739.7827,979,500
Apr 15, 2021743.10743.69721.31738.85738.8527,848,900
Apr 14, 2021770.70780.79728.03732.23732.2349,017,400
Apr 13, 2021712.70763.00710.66762.32762.3244,652,800
Apr 12, 2021685.70704.80682.09701.98701.9829,135,700
Apr 09, 2021677.77680.97669.43677.02677.0221,437,100
Apr 08, 2021677.38689.55671.65683.80683.8023,924,300
Apr 07, 2021687.00691.38667.84670.97670.9726,309,400
Apr 06, 2021690.30696.55681.37691.62691.6228,271,800
Apr 05, 2021707.71708.16684.70691.05691.0541,842,800
Apr 01, 2021688.37692.42659.42661.75661.7535,298,400
Mar 31, 2021646.62672.00641.11667.93667.9333,337,300
Mar 30, 2021601.75637.66591.01635.62635.6239,432,400
Mar 29, 2021615.64616.48596.02611.29611.2928,637,000
Mar 26, 2021641.87643.82599.89618.71618.7133,852,800
Mar 25, 2021613.00645.50609.50640.39640.3939,224,900
Mar 24, 2021667.91668.02630.11630.27630.2733,795,200
Mar 23, 2021675.77677.80657.51662.16662.1630,491,900
Mar 22, 2021684.59699.62668.75670.00670.0039,512,200
Mar 19, 2021646.60657.23624.62654.87654.8742,894,000
Mar 18, 2021684.29689.23652.00653.16653.1633,369,000
Mar 17, 2021656.87703.73651.01701.81701.8140,372,500
Mar 16, 2021703.35707.92671.00676.88676.8832,195,700
Mar 15, 2021694.09713.18684.04707.94707.9429,335,600
Mar 12, 2021670.00694.88666.14693.73693.7333,583,800
Mar 11, 2021699.40702.50677.18699.60699.6036,253,900
Mar 10, 2021700.30717.85655.06668.06668.0660,605,700
Mar 09, 2021608.18678.09595.21673.58673.5867,523,300
Mar 08, 2021600.55620.13558.79563.00563.0051,787,000
Mar 05, 2021626.06627.84539.49597.95597.9589,396,500
Mar 04, 2021655.80668.45600.00621.44621.4465,919,500
Mar 03, 2021687.99700.70651.71653.20653.2030,208,000
Mar 02, 2021718.28721.11685.00686.44686.4423,732,200
Mar 01, 2021690.11719.00685.05718.43718.4327,136,200
Feb 26, 2021700.00706.70659.51675.50675.5041,089,200
Feb 25, 2021726.15737.21670.58682.22682.2239,023,900
Feb 24, 2021711.85745.00694.17742.02742.0236,767,000
Feb 23, 2021662.13713.61619.00698.84698.8466,606,900
Feb 22, 2021762.64768.50710.20714.50714.5037,269,700
Feb 19, 2021795.00796.79777.37781.30781.3018,958,300
Feb 18, 2021780.90794.69776.27787.38787.3817,957,100
Feb 17, 2021779.09799.84762.01798.15798.1525,996,500
Feb 16, 2021818.00821.00792.44796.22796.2219,802,300
Feb 12, 2021801.26817.33785.33816.12816.1223,768,300
Feb 11, 2021812.44829.88801.73811.66811.6621,622,800
Feb 10, 2021843.64844.82800.02804.82804.8236,216,100
Feb 09, 2021855.12859.80841.75849.46849.4615,157,700
Feb 08, 2021869.67877.77854.75863.42863.4220,161,700
Feb 05, 2021845.00864.77838.97852.23852.2318,566,600
Feb 04, 2021855.00856.50833.42849.99849.9915,812,700
Feb 03, 2021877.02878.08853.06854.69854.6918,343,500
Feb 02, 2021844.68880.50842.20872.79872.7924,346,200
Feb 01, 2021814.29842.00795.56839.81839.8125,391,400
Jan 29, 2021830.00842.41780.10793.53793.5334,990,800
Jan 28, 2021820.00848.00801.00835.43835.4326,378,000
Jan 27, 2021870.35891.50858.66864.16864.1627,334,000
Jan 26, 2021891.38895.90871.60883.09883.0923,131,600
Jan 25, 2021855.00900.40838.82880.80880.8041,173,400
Jan 22, 2021834.31848.00828.62846.64846.6420,066,500
Jan 21, 2021855.00855.72841.42844.99844.9920,598,100
Jan 20, 2021858.74859.50837.28850.45850.4525,665,900
Jan 19, 2021837.80850.00833.00844.55844.5525,367,000
Jan 15, 2021852.00859.90819.10826.16826.1638,777,600
Jan 14, 2021843.39863.00838.75845.00845.0031,266,300
Jan 13, 2021852.76860.47832.00854.41854.4133,312,500
Jan 12, 2021831.00868.00827.34849.44849.4446,270,700
Jan 11, 2021849.40854.43803.62811.19811.1959,554,100
Jan 08, 2021856.00884.49838.39880.02880.0275,055,500
Jan 07, 2021777.63816.99775.20816.04816.0451,498,900
Jan 06, 2021758.49774.00749.10755.98755.9844,700,000
Jan 05, 2021723.66740.84719.20735.11735.1132,245,200
Jan 04, 2021719.46744.49717.19729.77729.7748,638,200
Dec 31, 2020699.99718.72691.12705.67705.6749,570,900
Dec 30, 2020672.00696.60668.36694.78694.7842,846,000
Dec 29, 2020661.00669.90655.00665.99665.9922,910,800
Dec 28, 2020674.51681.40660.80663.69663.6932,278,600
Dec 24, 2020642.99666.09641.00661.77661.7722,865,600
Dec 23, 2020632.20651.50622.57645.98645.9833,173,000
Dec 22, 2020648.00649.88614.23640.34640.3451,716,000
Dec 21, 2020666.24668.50646.07649.86649.8658,045,300
Dec 18, 2020668.90695.00628.54695.00695.00222,126,200
Dec 17, 2020628.19658.82619.50655.90655.9056,270,100
Dec 16, 2020628.23632.50605.00622.77622.7742,095,800
Dec 15, 2020643.28646.90623.80633.25633.2545,223,600
Dec 14, 2020619.00642.75610.20639.83639.8352,040,600
Dec 11, 2020615.01624.00596.80609.99609.9946,475,000
Dec 10, 2020574.37627.75566.34627.07627.0767,083,200
Dec 09, 2020653.69654.32588.00604.48604.4871,291,200
Dec 08, 2020625.51651.28618.50649.88649.8864,265,000
Dec 07, 2020604.92648.79603.05641.76641.7656,309,700
Dec 04, 2020591.01599.04585.50599.04599.0429,401,300
Dec 03, 2020590.02598.97582.43593.38593.3842,552,000
Dec 02, 2020556.44571.54541.21568.82568.8247,775,700
Dec 01, 2020597.59597.85572.05584.76584.7640,382,800
Nov 30, 2020602.21607.80554.51567.60567.6063,003,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...