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

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
870.11+27.08 (+3.21%)
At close: 4:00PM EDT
872.65 +2.54 (+0.29%)
After hours: 06:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2021851.79875.21851.47870.11870.1122,855,594
Oct 15, 2021823.74843.21822.35843.03843.0318,818,000
Oct 14, 2021815.49820.25813.35818.32818.3212,247,200
Oct 13, 2021810.47815.41805.78811.08811.0814,120,100
Oct 12, 2021800.93812.32796.57805.72805.7222,020,000
Oct 11, 2021787.65801.24785.50791.94791.9414,200,300
Oct 08, 2021796.21796.38780.91785.49785.4916,711,100
Oct 07, 2021785.46805.00783.38793.61793.6119,195,800
Oct 06, 2021776.20786.66773.22782.75782.7514,632,800
Oct 05, 2021784.80797.31774.20780.59780.5918,432,600
Oct 04, 2021796.50806.97776.12781.53781.5330,483,300
Oct 01, 2021778.40780.78763.59775.22775.2217,031,400
Sep 30, 2021781.00789.13775.00775.48775.4817,956,000
Sep 29, 2021779.80793.50770.68781.31781.3120,942,900
Sep 28, 2021787.20795.64766.18777.56777.5625,381,400
Sep 27, 2021773.12799.00769.31791.36791.3628,070,700
Sep 24, 2021745.89774.80744.56774.39774.3921,373,000
Sep 23, 2021755.00758.20747.92753.64753.6411,947,500
Sep 22, 2021743.53753.67739.12751.94751.9415,126,300
Sep 21, 2021734.79744.74730.44739.38739.3816,330,700
Sep 20, 2021734.56742.00718.62730.17730.1724,757,700
Sep 17, 2021757.15761.04750.00759.49759.4928,204,200
Sep 16, 2021752.83758.91747.61756.99756.9913,923,400
Sep 15, 2021745.00756.86738.36755.83755.8315,357,700
Sep 14, 2021742.57754.47736.40744.49744.4918,524,900
Sep 13, 2021740.21744.78708.85743.00743.0022,952,500
Sep 10, 2021759.60762.61734.52736.27736.2715,114,300
Sep 09, 2021753.41762.10751.63754.86754.8614,077,700
Sep 08, 2021761.58764.45740.77753.87753.8718,793,000
Sep 07, 2021740.00760.20739.26752.92752.9220,039,800
Sep 03, 2021732.25734.00724.20733.57733.5715,246,100
Sep 02, 2021734.50740.97730.54732.39732.3912,777,300
Sep 01, 2021734.08741.99731.27734.09734.0913,204,300
Aug 31, 2021733.00740.39726.44735.72735.7220,855,400
Aug 30, 2021714.72731.00712.73730.91730.9118,604,200
Aug 27, 2021705.00715.00702.10711.92711.9213,762,100
Aug 26, 2021708.31715.40697.62701.16701.1613,214,300
Aug 25, 2021707.03716.97704.00711.20711.2012,645,600
Aug 24, 2021710.68715.22702.64708.49708.4913,083,100
Aug 23, 2021685.44712.13680.75706.30706.3020,264,900
Aug 20, 2021682.85692.13673.70680.26680.2614,781,800
Aug 19, 2021678.21686.55667.59673.47673.4714,313,500
Aug 18, 2021669.75695.77669.35688.99688.9920,349,400
Aug 17, 2021672.66674.58648.84665.71665.7123,721,300
Aug 16, 2021705.07709.50676.40686.17686.1722,677,400
Aug 13, 2021723.71729.90714.34717.17717.1716,698,900
Aug 12, 2021706.34722.80699.40722.25722.2517,459,100
Aug 11, 2021712.71715.18704.21707.82707.829,800,600
Aug 10, 2021713.99716.59701.88709.99709.9913,432,300
Aug 09, 2021710.17719.03705.13713.76713.7614,715,300
Aug 06, 2021711.90716.33697.63699.10699.1015,576,200
Aug 05, 2021716.00720.95711.41714.63714.6312,919,600
Aug 04, 2021711.00724.90708.93710.92710.9217,002,600
Aug 03, 2021719.00722.65701.01709.74709.7421,620,300
Aug 02, 2021700.00726.94698.40709.67709.6733,615,800
Jul 30, 2021671.76697.53669.00687.20687.2029,600,500
Jul 29, 2021649.79683.69648.80677.35677.3530,394,600
Jul 28, 2021647.00654.97639.40646.98646.9816,006,600
Jul 27, 2021663.40666.50627.24644.78644.7832,813,300
Jul 26, 2021650.97668.20647.11657.62657.6225,336,600
Jul 23, 2021646.36648.80637.30643.38643.3814,604,900
Jul 22, 2021656.44662.17644.60649.26649.2615,105,700
Jul 21, 2021659.61664.86650.29655.29655.2913,953,300
Jul 20, 2021651.99662.39640.50660.50660.5015,487,100
Jul 19, 2021629.89647.20621.29646.22646.2221,297,100
Jul 16, 2021654.68656.70642.20644.22644.2216,371,000
Jul 15, 2021658.39666.14637.88650.60650.6020,209,600
Jul 14, 2021670.75678.61652.84653.38653.3821,641,200
Jul 13, 2021686.32693.28666.30668.54668.5420,966,100
Jul 12, 2021662.20687.24662.16685.70685.7025,927,000
Jul 09, 2021653.18658.91644.69656.95656.9518,140,500
Jul 08, 2021628.37654.43620.46652.81652.8122,773,300
Jul 07, 2021664.27665.70638.32644.65644.6518,792,000
Jul 06, 2021681.71684.00651.40659.58659.5823,284,500
Jul 02, 2021678.98700.00673.26678.90678.9027,054,500
Jul 01, 2021683.92687.99672.80677.92677.9218,634,500
Jun 30, 2021679.77692.81678.14679.70679.7018,924,900
Jun 29, 2021684.65687.51675.89680.76680.7617,381,300
Jun 28, 2021671.64694.70670.32688.72688.7221,628,200
Jun 25, 2021689.58693.81668.70671.87671.8732,496,700
Jun 24, 2021674.99697.62667.61679.82679.8245,982,400
Jun 23, 2021632.00657.20630.04656.57656.5731,099,200
Jun 22, 2021618.25628.57615.50623.71623.7119,158,900
Jun 21, 2021624.48631.39608.88620.83620.8324,812,700
Jun 18, 2021613.37628.35611.80623.31623.3124,560,900
Jun 17, 2021601.89621.47601.34616.60616.6022,701,400
Jun 16, 2021597.54608.50593.50604.87604.8722,144,100
Jun 15, 2021616.69616.79598.23599.36599.3617,764,100
Jun 14, 2021612.23625.49609.18617.69617.6920,424,000
Jun 11, 2021610.23612.56601.52609.89609.8916,205,300
Jun 10, 2021603.88616.59600.50610.12610.1223,919,600
Jun 09, 2021602.17611.79597.63598.78598.7816,584,600
Jun 08, 2021623.01623.09595.50603.59603.5926,053,400
Jun 07, 2021591.83610.00582.88605.13605.1322,543,700
Jun 04, 2021579.71600.61577.20599.05599.0524,036,900
Jun 03, 2021601.80604.55571.22572.84572.8430,111,900
Jun 02, 2021620.13623.36599.14605.12605.1223,302,800
Jun 01, 2021627.80633.80620.55623.90623.9018,084,900
May 28, 2021628.50635.59622.38625.22625.2222,737,000
May 27, 2021620.24631.13616.21630.85630.8526,370,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement